JPP Holding Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	131.00	133.50	127.50	131.50	123.81	4,573,840
2024-01-25	118.50	131.00	118.50	131.00	123.34	3,069,659
2024-01-24	116.50	119.50	115.50	119.50	112.51	667,851
2024-01-23	115.50	116.00	114.50	115.50	108.74	137,633
2024-01-22	111.00	116.00	111.00	115.50	108.74	384,107
2024-01-19	112.00	112.00	108.50	111.00	104.51	186,441
2024-01-18	111.00	112.00	109.00	109.00	102.62	154,265
2024-01-17	114.00	114.00	111.00	111.00	104.51	166,536
2024-01-16	114.00	114.00	112.50	113.50	106.86	220,589
2024-01-15	116.00	116.50	113.50	114.50	107.80	365,386
2024-01-12	111.00	117.00	110.00	114.00	107.33	1,014,686
2024-01-11	107.00	110.50	106.00	110.50	104.03	390,135
2024-01-10	108.50	112.00	107.00	107.00	100.74	511,865
2024-01-09	109.00	110.00	106.00	107.50	101.21	575,006
2024-01-08	115.00	115.00	108.00	108.50	102.15	1,365,986
2024-01-05	118.00	118.50	117.00	118.00	111.10	152,411
2024-01-04	118.00	119.00	117.00	117.00	110.15	126,372
2024-01-03	119.50	119.50	118.00	118.00	111.10	161,578
2024-01-02	119.00	119.00	118.00	118.50	111.57	120,021
2023-12-29	117.00	119.00	117.00	119.00	112.04	150,864
2023-12-28	118.50	118.50	117.00	117.00	110.15	134,016
2023-12-27	116.00	117.50	116.00	117.00	110.15	131,900
2023-12-26	117.50	118.00	116.00	116.00	109.21	333,495
2023-12-25	118.00	118.50	117.00	117.00	110.15	184,670
2023-12-22	119.00	119.00	118.00	118.00	111.10	101,028
2023-12-21	118.00	120.50	117.50	118.50	111.57	342,735
2023-12-20	118.50	119.00	117.50	118.00	111.10	168,558
2023-12-19	119.00	119.00	116.50	118.00	111.10	398,658
2023-12-18	120.00	121.00	119.00	119.00	112.04	200,058
2023-12-15	121.00	121.50	120.00	120.00	112.98	195,288
2023-12-14	121.00	121.50	119.00	119.50	112.51	261,325
2023-12-13	120.50	121.50	119.00	120.00	112.98	248,016
2023-12-12	119.00	121.50	119.00	120.00	112.98	401,169
2023-12-11	122.50	122.50	119.00	119.00	112.04	596,140
2023-12-08	125.00	125.00	121.50	122.00	114.86	1,571,403
2023-12-07	129.50	130.00	127.00	127.50	120.04	478,829
2023-12-06	130.00	131.50	128.50	129.50	121.92	375,912
2023-12-05	133.00	133.00	129.00	129.00	121.45	340,098
2023-12-04	134.00	134.50	132.00	132.00	124.28	305,528
2023-12-01	130.00	134.00	129.50	133.50	125.69	797,342
2023-11-30	131.00	131.00	128.50	129.00	121.45	245,018
2023-11-29	129.50	131.50	128.50	130.00	122.39	389,071
2023-11-28	129.50	129.50	128.00	128.50	120.98	260,174
2023-11-27	135.00	136.00	127.50	128.00	120.51	957,449
2023-11-24	132.00	136.00	131.50	133.00	125.22	1,580,723
2023-11-23	130.50	133.00	130.00	130.50	122.86	659,785
2023-11-22	129.00	130.00	128.00	129.50	121.92	279,276
2023-11-21	130.50	130.50	128.50	128.50	120.98	281,043
2023-11-20	128.50	130.00	128.00	129.50	121.92	436,218
2023-11-17	128.00	128.00	126.00	127.00	119.57	218,406
2023-11-16	128.50	129.00	127.50	127.50	120.04	147,964
2023-11-15	128.00	129.00	127.50	127.50	120.04	373,678
2023-11-14	125.50	128.50	125.50	127.50	120.04	371,039
2023-11-13	128.50	128.50	124.00	124.00	116.74	335,668
2023-11-10	128.50	129.00	126.00	126.00	118.63	307,926
2023-11-09	130.50	131.50	127.50	128.50	120.98	597,873
2023-11-08	127.00	128.50	126.50	128.50	120.98	252,141
2023-11-07	128.00	128.00	126.00	127.00	119.57	442,726
2023-11-06	131.50	132.00	129.00	130.00	122.39	268,073
2023-11-03	130.00	131.50	128.50	129.00	121.45	464,609

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.