JPP Holding Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 152.00 | 153.00 | 147.00 | 148.50 | 139.81 | 1,362,440 |
| 2024-05-03 | 156.00 | 156.50 | 150.00 | 151.50 | 142.64 | 1,315,626 |
| 2024-05-02 | 156.50 | 158.50 | 154.00 | 154.50 | 145.46 | 1,430,770 |
| 2024-04-30 | 161.00 | 161.50 | 157.50 | 157.50 | 148.28 | 455,884 |
| 2024-04-29 | 160.00 | 164.50 | 160.00 | 161.00 | 151.58 | 613,585 |
| 2024-04-26 | 160.00 | 165.50 | 159.00 | 159.00 | 149.70 | 858,665 |
| 2024-04-25 | 159.50 | 160.50 | 157.00 | 158.00 | 148.76 | 673,535 |
| 2024-04-24 | 157.50 | 163.00 | 156.00 | 161.50 | 152.05 | 1,452,181 |
| 2024-04-23 | 160.00 | 160.50 | 151.50 | 153.00 | 144.05 | 1,105,472 |
| 2024-04-22 | 166.00 | 166.00 | 150.50 | 153.00 | 144.05 | 2,963,705 |
| 2024-04-19 | 172.00 | 176.00 | 164.00 | 167.00 | 157.23 | 1,035,839 |
| 2024-04-18 | 176.50 | 181.00 | 172.50 | 172.50 | 162.41 | 934,380 |
| 2024-04-17 | 182.00 | 183.00 | 175.50 | 176.50 | 166.17 | 1,032,918 |
| 2024-04-16 | 188.00 | 190.00 | 178.00 | 178.00 | 167.59 | 1,614,702 |
| 2024-04-15 | 200.00 | 203.50 | 191.00 | 191.00 | 179.82 | 1,654,050 |
| 2024-04-12 | 196.50 | 200.00 | 196.00 | 198.00 | 186.41 | 959,077 |
| 2024-04-11 | 205.00 | 206.00 | 196.00 | 196.50 | 185.00 | 1,625,125 |
| 2024-04-10 | 208.50 | 213.00 | 205.00 | 205.00 | 193.01 | 1,637,443 |
| 2024-04-09 | 212.50 | 212.50 | 200.50 | 207.00 | 194.89 | 1,862,030 |
| 2024-04-08 | 199.00 | 205.50 | 194.00 | 201.50 | 189.71 | 3,227,722 |
| 2024-04-03 | 210.00 | 212.00 | 204.50 | 211.00 | 198.65 | 1,125,149 |
| 2024-04-02 | 208.50 | 213.00 | 206.00 | 210.00 | 197.71 | 1,398,688 |
| 2024-04-01 | 212.50 | 217.00 | 207.00 | 207.00 | 194.89 | 1,996,197 |
| 2024-03-29 | 220.00 | 221.00 | 210.50 | 212.50 | 200.07 | 2,747,277 |
| 2024-03-28 | 227.50 | 236.00 | 216.50 | 218.00 | 205.24 | 11,668,007 |
| 2024-03-27 | 205.00 | 220.50 | 205.00 | 220.50 | 207.60 | 4,015,055 |
| 2024-03-26 | 205.50 | 205.50 | 193.50 | 200.50 | 188.77 | 3,636,483 |
| 2024-03-25 | 197.50 | 208.00 | 197.50 | 205.50 | 193.48 | 2,775,520 |
| 2024-03-22 | 195.00 | 206.50 | 192.50 | 196.50 | 185.00 | 2,529,255 |
| 2024-03-21 | 194.50 | 199.00 | 191.50 | 195.00 | 183.59 | 1,177,052 |
| 2024-03-20 | 198.50 | 202.00 | 193.00 | 193.00 | 181.71 | 1,241,576 |
| 2024-03-19 | 200.50 | 207.00 | 195.50 | 196.50 | 185.00 | 1,840,050 |
| 2024-03-18 | 193.00 | 208.00 | 193.00 | 204.00 | 192.06 | 2,056,427 |
| 2024-03-15 | 195.00 | 200.00 | 188.00 | 193.00 | 181.71 | 1,979,139 |
| 2024-03-14 | 201.00 | 204.00 | 192.50 | 196.50 | 185.00 | 1,715,814 |
| 2024-03-13 | 200.00 | 206.00 | 192.00 | 197.00 | 185.47 | 3,522,603 |
| 2024-03-12 | 208.00 | 214.00 | 200.50 | 208.50 | 196.30 | 2,203,593 |
| 2024-03-11 | 213.50 | 216.00 | 191.50 | 207.50 | 195.36 | 4,143,145 |
| 2024-03-08 | 235.00 | 235.00 | 205.50 | 210.00 | 197.71 | 2,076,270 |
| 2024-03-07 | 237.00 | 239.50 | 215.50 | 228.00 | 214.66 | 1,367,448 |
| 2024-03-06 | 219.00 | 235.00 | 214.00 | 232.00 | 218.43 | 1,323,812 |
| 2024-03-05 | 205.00 | 221.00 | 205.00 | 221.00 | 208.07 | 1,141,177 |
| 2024-03-04 | 206.00 | 212.00 | 200.00 | 202.50 | 190.65 | 1,069,016 |
| 2024-03-01 | 192.00 | 207.00 | 192.00 | 202.00 | 190.18 | 1,820,180 |
| 2024-02-29 | 185.00 | 189.50 | 185.00 | 189.00 | 177.94 | 814,932 |
| 2024-02-27 | 190.00 | 190.00 | 180.00 | 184.50 | 173.70 | 847,236 |
| 2024-02-26 | 185.50 | 189.00 | 183.00 | 189.00 | 177.94 | 1,162,093 |
| 2024-02-23 | 187.00 | 190.00 | 179.00 | 179.50 | 169.00 | 1,431,865 |
| 2024-02-22 | 178.00 | 192.50 | 176.00 | 189.00 | 177.94 | 6,782,616 |
| 2024-02-21 | 172.50 | 184.00 | 171.00 | 178.00 | 167.59 | 7,470,203 |
| 2024-02-20 | 177.00 | 192.50 | 167.00 | 171.50 | 161.47 | 13,591,245 |
| 2024-02-19 | 181.50 | 181.50 | 170.50 | 175.00 | 164.76 | 7,934,542 |
| 2024-02-16 | 161.00 | 173.00 | 157.00 | 173.00 | 162.88 | 8,816,918 |
| 2024-02-15 | 153.00 | 157.50 | 148.50 | 157.50 | 148.28 | 4,771,295 |
| 2024-02-05 | 140.00 | 146.00 | 138.50 | 143.50 | 135.10 | 6,366,713 |
| 2024-02-02 | 125.50 | 135.50 | 124.50 | 134.50 | 126.63 | 3,066,636 |
| 2024-02-01 | 126.00 | 128.00 | 122.50 | 124.00 | 116.74 | 766,361 |
| 2024-01-31 | 128.50 | 131.00 | 126.50 | 126.50 | 119.10 | 716,445 |
| 2024-01-30 | 127.50 | 129.00 | 122.50 | 129.00 | 121.45 | 1,289,874 |
| 2024-01-29 | 131.00 | 131.00 | 127.00 | 127.50 | 120.04 | 1,373,581 |
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.