JPP Holding Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 118.00 | 123.50 | 118.00 | 123.00 | 120.35 | 197,099 |
| 2024-07-31 | 119.50 | 123.50 | 117.50 | 117.50 | 114.96 | 186,743 |
| 2024-07-30 | 117.00 | 122.00 | 115.00 | 121.00 | 118.39 | 262,026 |
| 2024-07-29 | 122.00 | 122.50 | 117.00 | 117.50 | 114.96 | 295,733 |
| 2024-07-26 | 120.00 | 121.50 | 118.50 | 121.00 | 118.39 | 213,868 |
| 2024-07-23 | 121.00 | 124.00 | 120.00 | 123.00 | 120.35 | 148,070 |
| 2024-07-22 | 124.00 | 125.00 | 118.50 | 119.50 | 116.92 | 473,971 |
| 2024-07-19 | 129.50 | 129.50 | 125.00 | 125.00 | 122.30 | 418,860 |
| 2024-07-18 | 129.00 | 134.00 | 128.50 | 129.00 | 126.22 | 461,801 |
| 2024-07-17 | 131.50 | 132.50 | 130.50 | 131.00 | 128.17 | 337,090 |
| 2024-07-16 | 128.00 | 134.00 | 128.00 | 131.00 | 128.17 | 905,069 |
| 2024-07-15 | 125.50 | 128.50 | 123.50 | 127.00 | 124.26 | 253,002 |
| 2024-07-12 | 123.50 | 127.00 | 122.00 | 125.50 | 122.79 | 295,207 |
| 2024-07-11 | 126.50 | 126.50 | 123.50 | 124.00 | 121.32 | 318,028 |
| 2024-07-10 | 126.50 | 129.50 | 125.50 | 126.00 | 123.28 | 513,846 |
| 2024-07-09 | 129.50 | 132.50 | 128.00 | 130.50 | 122.86 | 618,819 |
| 2024-07-08 | 132.50 | 134.00 | 128.00 | 129.50 | 121.92 | 556,386 |
| 2024-07-05 | 132.00 | 133.00 | 130.50 | 132.00 | 124.28 | 585,305 |
| 2024-07-04 | 131.50 | 134.50 | 130.00 | 130.50 | 122.86 | 505,570 |
| 2024-07-03 | 132.00 | 134.00 | 130.00 | 131.50 | 123.81 | 398,470 |
| 2024-07-02 | 135.00 | 135.50 | 131.50 | 131.50 | 123.81 | 470,710 |
| 2024-07-01 | 132.00 | 135.50 | 131.00 | 133.50 | 125.69 | 563,309 |
| 2024-06-28 | 132.50 | 133.50 | 129.50 | 132.00 | 124.28 | 662,587 |
| 2024-06-27 | 128.00 | 132.50 | 127.50 | 131.50 | 123.81 | 870,236 |
| 2024-06-26 | 127.50 | 130.00 | 126.00 | 128.50 | 120.98 | 362,822 |
| 2024-06-25 | 127.00 | 127.50 | 122.00 | 127.50 | 120.04 | 407,487 |
| 2024-06-24 | 126.50 | 129.00 | 125.00 | 126.00 | 118.63 | 493,097 |
| 2024-06-21 | 126.50 | 129.00 | 124.50 | 126.50 | 119.10 | 394,258 |
| 2024-06-20 | 127.50 | 128.00 | 125.50 | 125.50 | 118.16 | 403,800 |
| 2024-06-19 | 128.00 | 128.00 | 125.00 | 126.00 | 118.63 | 485,259 |
| 2024-06-18 | 129.50 | 131.00 | 127.00 | 127.50 | 120.04 | 845,810 |
| 2024-06-17 | 123.50 | 130.00 | 122.00 | 128.00 | 120.51 | 1,374,280 |
| 2024-06-14 | 117.50 | 125.00 | 117.50 | 123.00 | 115.80 | 960,130 |
| 2024-06-13 | 118.00 | 118.00 | 116.50 | 117.00 | 110.15 | 233,912 |
| 2024-06-12 | 117.50 | 118.00 | 116.50 | 117.50 | 110.63 | 198,729 |
| 2024-06-11 | 122.00 | 122.00 | 117.00 | 117.00 | 110.15 | 436,635 |
| 2024-06-07 | 118.00 | 121.50 | 117.50 | 121.50 | 114.39 | 550,989 |
| 2024-06-06 | 125.50 | 125.50 | 117.50 | 118.00 | 111.10 | 1,508,888 |
| 2024-06-05 | 126.50 | 127.50 | 123.50 | 125.50 | 118.16 | 619,573 |
| 2024-06-04 | 124.50 | 128.00 | 124.00 | 124.00 | 116.74 | 666,449 |
| 2024-06-03 | 124.00 | 126.00 | 123.50 | 124.00 | 116.74 | 271,971 |
| 2024-05-31 | 126.00 | 127.00 | 123.50 | 123.50 | 116.27 | 447,303 |
| 2024-05-30 | 127.00 | 127.50 | 123.50 | 124.00 | 116.74 | 910,776 |
| 2024-05-29 | 127.50 | 134.00 | 126.50 | 127.00 | 119.57 | 2,591,395 |
| 2024-05-28 | 125.00 | 128.00 | 124.50 | 126.00 | 118.63 | 818,776 |
| 2024-05-27 | 124.50 | 125.00 | 122.00 | 123.00 | 115.80 | 391,152 |
| 2024-05-24 | 121.50 | 124.50 | 120.50 | 122.50 | 115.33 | 376,644 |
| 2024-05-23 | 126.50 | 127.50 | 120.50 | 121.50 | 114.39 | 1,139,213 |
| 2024-05-22 | 123.00 | 124.00 | 122.50 | 123.50 | 116.27 | 306,006 |
| 2024-05-21 | 125.50 | 125.50 | 122.00 | 122.50 | 115.33 | 277,109 |
| 2024-05-20 | 125.00 | 126.00 | 122.50 | 123.50 | 116.27 | 384,403 |
| 2024-05-17 | 124.00 | 126.50 | 124.00 | 124.00 | 116.74 | 436,667 |
| 2024-05-16 | 128.00 | 128.50 | 124.00 | 124.50 | 117.22 | 530,156 |
| 2024-05-15 | 128.50 | 129.00 | 126.00 | 126.00 | 118.63 | 706,411 |
| 2024-05-14 | 128.00 | 130.00 | 126.00 | 129.50 | 121.92 | 1,121,117 |
| 2024-05-13 | 130.00 | 130.00 | 124.50 | 125.50 | 118.16 | 1,248,661 |
| 2024-05-10 | 129.00 | 132.00 | 129.00 | 131.00 | 123.34 | 1,216,948 |
| 2024-05-09 | 139.50 | 140.00 | 132.00 | 132.50 | 124.75 | 2,105,729 |
| 2024-05-08 | 139.00 | 140.00 | 132.50 | 137.50 | 129.45 | 3,203,839 |
| 2024-05-07 | 148.50 | 149.50 | 143.50 | 146.00 | 137.46 | 1,750,079 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 4.9646 TWD |
| 2025-07-18 | 1.4737 TWD |
| 2024-07-10 | 4.8915 TWD |
| 2023-07-10 | 2.7392 TWD |
| 2022-07-22 | 2.2501 TWD |
| 2021-08-09 | 2.0544 TWD |
| 2020-07-29 | 1.8588 TWD |
| 2019-07-16 | 2.5244 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.