Jetbest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.550	27.800	27.150	27.250	24.364	234,260
2025-04-30	26.500	28.350	26.500	27.100	24.230	366,764
2025-04-29	26.250	26.450	26.050	26.450	23.649	161,120
2025-04-28	25.600	26.200	25.550	26.100	23.336	126,140
2025-04-25	26.050	26.050	25.400	25.550	22.844	119,780
2025-04-24	25.600	25.700	25.350	25.400	22.710	90,100
2025-04-23	25.450	26.000	25.200	25.300	22.621	195,146
2025-04-22	25.200	25.900	24.700	24.700	22.084	249,101
2025-04-21	27.050	27.100	25.500	25.600	22.889	341,320
2025-04-18	26.150	26.550	26.000	26.200	23.425	119,780
2025-04-17	25.900	26.800	25.600	26.350	23.560	468,520
2025-04-16	26.300	26.900	25.750	26.100	23.336	306,340
2025-04-15	25.250	26.350	25.200	26.300	23.515	758,960
2025-04-14	23.600	24.800	23.600	24.700	22.084	863,794
2025-04-11	25.050	25.050	23.150	23.300	20.832	3,100,513
2025-04-10	28.700	28.700	24.700	25.700	22.978	2,959,520
2025-04-09	30.000	30.000	26.150	26.150	23.381	1,056,820
2025-04-08	29.050	29.100	29.050	29.050	25.974	63,712
2025-04-07	32.250	32.250	32.250	32.250	28.835	7,430
2025-04-02	35.800	35.800	35.800	35.800	32.009	1,060
2025-04-01	35.700	35.700	34.600	35.300	31.562	3,180
2025-03-31	35.350	36.400	34.150	34.650	30.981	11,660
2025-03-28	36.100	36.100	35.150	35.350	31.606	9,540
2025-03-27	37.550	37.550	36.350	36.500	32.635	3,183
2025-03-26	36.700	36.700	36.700	36.700	32.813	0
2025-03-25	36.600	36.700	36.600	36.700	32.813	3,180
2025-03-24	37.800	37.800	36.600	36.600	32.724	5,300
2025-03-21	36.450	37.200	36.050	36.800	32.903	20,140
2025-03-20	36.400	37.000	36.400	36.650	32.769	14,840
2025-03-19	36.000	36.350	36.000	36.000	32.188	28,620
2025-03-18	36.300	36.300	36.000	36.000	32.188	2,120
2025-03-17	35.400	35.700	35.050	35.500	31.741	16,961
2025-03-14	35.450	35.450	35.450	35.450	31.696	0
2025-03-13	35.950	35.950	35.200	35.450	31.696	10,600
2025-03-12	35.400	36.850	35.000	36.750	32.858	11,660
2025-03-11	35.600	35.600	35.000	35.400	31.651	21,200
2025-03-10	36.900	36.900	35.900	35.900	32.098	90,114
2025-03-07	37.100	37.300	37.050	37.050	33.126	7,420
2025-03-06	37.550	37.600	37.000	37.300	33.350	30,750
2025-03-05	38.550	38.550	37.450	37.500	33.529	53,000
2025-03-04	37.250	40.450	37.250	38.550	34.467	486,561
2025-03-03	36.500	37.500	36.200	37.250	33.305	27,560
2025-02-27	36.500	36.650	36.100	36.500	32.635	14,840
2025-02-26	36.600	36.900	36.500	36.500	32.635	18,020
2025-02-25	37.100	37.100	36.800	37.000	33.082	9,540
2025-02-24	37.100	37.100	37.100	37.100	33.171	3,180
2025-02-21	37.300	37.300	36.900	37.100	33.171	15,900
2025-02-20	37.500	37.500	37.300	37.300	33.350	30,740
2025-02-19	37.600	37.800	37.000	37.800	33.797	48,903
2025-02-18	38.050	38.050	37.400	37.600	33.618	22,260
2025-02-17	38.200	38.400	38.050	38.050	34.020	32,860
2025-02-14	38.000	38.350	37.900	38.200	34.155	33,920
2025-02-13	39.000	40.800	37.100	37.900	33.886	469,601
2025-02-12	38.900	38.900	37.600	37.700	33.707	106,000
2025-02-11	37.900	38.200	37.850	37.850	33.842	43,514
2025-02-10	36.000	38.600	36.000	38.000	33.976	788,640
2025-02-07	34.900	35.500	34.900	35.400	31.651	4,240
2025-02-06	35.900	35.900	35.600	35.600	31.830	2,120
2025-02-05	35.200	35.300	35.000	35.000	31.293	8,480
2025-02-04	35.300	35.300	34.300	35.000	31.293	7,420

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.3000 TWD
2025-08-26	1.2720 TWD
2024-07-16	1.8000 TWD
2023-07-14	1.4000 TWD
2022-07-08	0.8000 TWD
2021-07-15	0.6000 TWD
2020-06-30	1.5000 TWD
2019-08-19	1.9488 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.