JPP Holding Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	144.00	145.00	132.50	134.00	123.60	9,828,144
2023-05-10	135.00	141.50	133.50	139.50	128.67	10,592,870
2023-05-09	129.50	141.50	127.00	135.00	124.52	13,801,350
2023-05-08	126.00	134.50	125.50	129.50	119.45	7,286,940
2023-05-05	116.50	126.00	116.50	124.00	114.38	4,191,064
2023-05-04	118.00	119.00	115.00	116.50	107.46	1,200,230
2023-05-03	121.00	125.00	118.00	118.00	108.84	2,384,688
2023-05-02	127.50	128.00	121.50	122.00	112.53	2,456,518
2023-04-28	122.50	126.00	121.00	125.00	115.30	4,383,226
2023-04-27	115.50	121.00	114.50	119.00	109.76	2,457,680
2023-04-26	115.00	119.00	113.00	115.50	106.54	1,872,715
2023-04-25	122.50	124.50	114.00	116.00	107.00	4,404,997
2023-04-24	116.50	124.00	115.50	121.50	112.07	2,430,033
2023-04-21	116.50	120.00	112.00	117.50	108.38	2,552,431
2023-04-20	120.50	120.50	115.00	115.50	106.54	1,442,782
2023-04-19	122.50	122.50	119.00	119.00	109.76	1,306,429
2023-04-18	127.00	128.50	120.00	120.50	111.15	3,201,912
2023-04-17	123.50	128.00	121.50	126.00	116.22	2,350,807
2023-04-14	125.00	129.50	121.50	123.50	113.92	4,243,252
2023-04-13	125.00	128.50	123.50	124.00	114.38	4,859,345
2023-04-12	122.00	129.00	121.00	126.00	116.22	6,754,960
2023-04-11	124.00	125.50	119.00	121.00	111.61	4,670,318
2023-04-10	118.00	127.00	117.50	123.50	113.92	8,625,624
2023-04-07	115.50	123.00	115.00	119.50	110.23	11,450,011
2023-04-06	113.00	114.50	110.50	113.50	104.69	2,812,879
2023-03-31	112.00	115.50	108.50	112.50	103.77	7,184,060
2023-03-30	104.00	114.00	104.00	112.50	103.77	7,251,497
2023-03-29	101.00	108.50	100.00	106.00	97.774	6,938,085
2023-03-28	106.50	109.00	100.00	101.50	93.623	4,473,730
2023-03-27	102.00	111.00	102.00	107.50	99.157	8,290,021
2023-03-24	105.50	106.50	100.50	102.50	94.545	4,470,653
2023-03-23	98.200	107.50	97.900	106.50	98.235	5,667,662
2023-03-22	97.400	98.200	96.500	97.900	90.302	1,069,035
2023-03-21	96.100	98.800	94.000	97.200	89.656	2,099,321
2023-03-20	96.500	98.900	95.500	95.800	88.365	1,201,658
2023-03-17	94.800	96.500	93.500	95.900	88.457	1,219,164
2023-03-16	93.700	94.700	92.200	93.600	86.336	1,085,992
2023-03-15	96.800	97.900	94.600	94.600	87.258	1,275,136
2023-03-14	97.200	97.600	95.300	95.800	88.365	1,118,128
2023-03-13	98.600	98.800	94.600	97.200	89.656	1,766,801
2023-03-10	101.00	101.00	98.000	98.800	91.132	1,695,921
2023-03-09	104.00	107.50	100.00	101.50	93.623	5,052,726
2023-03-08	108.00	109.50	102.00	104.00	95.929	10,279,787
2023-03-07	98.100	105.00	96.500	105.00	96.851	6,456,519
2023-03-06	95.400	96.500	94.100	95.700	88.273	1,408,761
2023-03-03	96.000	96.600	94.400	94.600	87.258	1,330,189
2023-03-02	94.500	95.500	93.000	94.700	87.351	1,328,671
2023-03-01	92.800	94.500	92.800	93.300	86.059	878,814
2023-02-24	95.600	96.500	92.800	92.800	85.598	1,423,360
2023-02-23	95.500	96.400	94.000	95.600	88.181	1,181,248
2023-02-22	93.800	96.500	92.700	95.500	88.088	1,886,320
2023-02-21	95.900	99.700	93.700	95.200	87.812	3,309,255
2023-02-20	93.400	98.700	93.400	95.100	87.719	2,854,498
2023-02-17	92.100	96.100	92.000	93.400	86.151	3,322,619
2023-02-16	90.500	92.000	90.000	92.000	84.860	1,598,363
2023-02-15	87.900	91.200	87.700	90.900	83.845	2,640,889
2023-02-14	87.000	90.200	87.000	88.500	81.632	2,822,015
2023-02-13	87.000	87.900	85.500	86.700	79.971	1,660,760
2023-02-10	88.600	92.500	86.700	88.300	81.447	3,912,698
2023-02-09	85.800	90.800	85.000	89.000	82.093	3,534,777

← NewerPage 15 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.