JPP Holding Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	143.00	145.00	137.50	138.00	129.93	4,575,952
2023-08-07	130.00	137.00	130.00	134.50	126.63	2,286,968
2023-08-04	125.00	133.00	124.00	130.50	122.86	1,553,363
2023-08-02	131.00	132.00	124.00	124.00	116.74	1,386,908
2023-08-01	133.00	133.00	127.50	129.50	121.92	2,307,393
2023-07-31	126.00	135.00	125.50	133.00	125.22	4,824,106
2023-07-28	120.50	123.50	117.00	123.00	115.80	1,294,000
2023-07-27	118.50	126.00	118.00	121.50	114.39	2,293,844
2023-07-26	120.50	121.00	116.00	116.50	109.68	1,126,022
2023-07-25	120.00	121.00	117.00	120.50	113.45	1,598,589
2023-07-24	122.50	123.50	118.50	120.50	113.45	1,456,943
2023-07-21	124.50	124.50	120.50	122.50	115.33	1,340,718
2023-07-20	124.50	127.50	124.00	124.50	117.22	1,194,804
2023-07-19	125.00	127.50	124.00	126.00	118.63	1,136,775
2023-07-18	129.50	130.00	124.00	124.00	116.74	1,592,779
2023-07-17	133.00	133.00	127.00	128.50	120.98	1,488,842
2023-07-14	131.00	132.50	128.50	132.00	124.28	1,053,352
2023-07-13	140.00	140.50	129.50	129.50	121.92	3,010,429
2023-07-12	145.00	145.00	139.50	139.50	131.34	2,140,953
2023-07-11	136.00	142.00	135.00	141.00	132.75	2,405,727
2023-07-10	134.50	139.50	132.50	135.00	127.10	1,672,018
2023-07-07	140.50	141.00	134.50	136.00	125.45	1,948,287
2023-07-06	142.50	148.00	139.50	140.00	129.13	3,021,007
2023-07-05	140.00	141.50	138.00	141.00	130.06	1,393,940
2023-07-04	147.00	148.50	140.50	140.50	129.60	2,078,354
2023-07-03	145.50	147.00	143.50	145.50	134.21	1,218,234
2023-06-30	143.50	144.50	141.50	143.50	132.36	470,077
2023-06-29	144.00	145.50	141.00	142.50	131.44	919,181
2023-06-28	142.00	145.00	140.00	142.50	131.44	1,185,649
2023-06-27	142.00	144.00	138.50	140.50	129.60	1,139,648
2023-06-26	145.50	145.50	141.50	142.50	131.44	724,974
2023-06-21	146.00	147.50	143.00	143.50	132.36	1,134,085
2023-06-20	147.50	148.50	143.00	146.00	134.67	1,607,952
2023-06-19	145.00	153.00	144.50	146.00	134.67	3,816,738
2023-06-16	145.00	148.50	143.00	145.00	133.75	2,008,194
2023-06-15	141.50	147.50	139.50	146.00	134.67	3,213,972
2023-06-14	141.00	143.50	139.00	140.00	129.13	1,587,096
2023-06-13	142.00	143.50	138.50	139.00	128.21	2,007,862
2023-06-12	141.50	143.00	138.50	139.50	128.67	2,518,070
2023-06-09	147.00	148.50	142.00	142.50	131.44	2,056,837
2023-06-08	155.00	155.50	142.50	143.50	132.36	5,821,577
2023-06-07	163.50	167.50	157.00	157.50	145.28	6,236,863
2023-06-06	162.00	163.50	154.50	159.50	147.12	2,305,617
2023-06-05	161.50	164.50	160.50	161.00	148.51	1,369,170
2023-06-02	162.50	164.00	160.00	160.00	147.58	1,559,875
2023-06-01	164.00	164.00	160.00	161.00	148.51	1,344,521
2023-05-31	162.50	165.00	161.50	162.50	149.89	1,190,091
2023-05-30	165.50	168.50	161.00	162.00	149.43	2,941,933
2023-05-29	164.00	171.50	163.00	164.50	151.73	5,610,670
2023-05-26	163.00	164.50	158.50	162.00	149.43	2,992,424
2023-05-25	163.50	166.50	160.00	161.00	148.51	3,750,096
2023-05-24	169.00	177.50	160.00	165.00	152.19	18,488,307
2023-05-23	153.00	167.50	153.00	167.50	154.50	8,827,976
2023-05-22	152.50	158.00	152.50	152.50	140.66	4,256,514
2023-05-19	154.00	157.50	149.00	150.50	138.82	4,797,511
2023-05-18	159.00	160.50	152.50	153.00	141.13	5,769,186
2023-05-17	154.50	157.50	150.00	157.00	144.82	6,204,533
2023-05-16	155.00	156.50	152.00	155.00	142.97	10,417,823
2023-05-15	148.50	158.00	147.00	153.50	141.59	28,297,654
2023-05-12	134.00	147.00	134.00	147.00	135.59	10,673,319

← NewerPage 14 of 21 · 1,221 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.