JPP Holding Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 293.00 | 300.00 | 290.00 | 293.00 | 293.00 | 369,035 |
| 2026-07-22 | 295.00 | 302.00 | 293.00 | 293.00 | 293.00 | 510,100 |
| 2026-07-21 | 294.00 | 294.00 | 286.00 | 293.00 | 293.00 | 361,010 |
| 2026-07-20 | 289.00 | 305.50 | 284.00 | 288.50 | 288.50 | 1,373,045 |
| 2026-07-17 | 293.00 | 295.00 | 276.00 | 278.00 | 278.00 | 676,300 |
| 2026-07-16 | 300.00 | 305.00 | 298.00 | 299.50 | 299.50 | 490,122 |
| 2026-07-15 | 305.50 | 307.50 | 299.00 | 300.00 | 300.00 | 450,033 |
| 2026-07-14 | 310.00 | 313.00 | 286.50 | 304.50 | 304.50 | 881,202 |
| 2026-07-13 | 330.00 | 332.00 | 308.00 | 310.00 | 310.00 | 677,121 |
| 2026-07-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-07-09 | 343.50 | 343.50 | 330.00 | 330.00 | 330.00 | 354,027 |
| 2026-07-08 | 351.00 | 352.50 | 338.00 | 343.00 | 338.00 | 522,064 |
| 2026-07-07 | 361.50 | 363.00 | 345.50 | 347.50 | 342.43 | 851,043 |
| 2026-07-06 | 368.00 | 371.50 | 356.00 | 361.50 | 356.23 | 705,200 |
| 2026-07-03 | 374.00 | 379.00 | 371.00 | 373.50 | 368.06 | 470,372 |
| 2026-07-02 | 370.00 | 382.00 | 365.00 | 381.50 | 375.94 | 413,857 |
| 2026-07-01 | 386.50 | 392.00 | 373.00 | 373.50 | 368.06 | 700,779 |
| 2026-06-30 | 386.00 | 409.00 | 382.00 | 386.50 | 380.87 | 1,108,234 |
| 2026-06-29 | 361.00 | 376.50 | 353.00 | 376.50 | 371.01 | 521,906 |
| 2026-06-26 | 372.00 | 372.00 | 351.00 | 355.00 | 349.83 | 483,606 |
| 2026-06-25 | 382.00 | 383.00 | 371.00 | 373.50 | 368.06 | 288,111 |
| 2026-06-24 | 372.50 | 380.00 | 372.00 | 377.50 | 372.00 | 352,384 |
| 2026-06-23 | 396.00 | 396.00 | 375.00 | 376.00 | 370.52 | 706,023 |
| 2026-06-22 | 410.00 | 421.00 | 398.00 | 400.00 | 394.17 | 724,592 |
| 2026-06-18 | 395.00 | 410.00 | 394.00 | 405.00 | 399.10 | 735,940 |
| 2026-06-17 | 380.50 | 396.00 | 377.00 | 392.00 | 386.29 | 653,845 |
| 2026-06-16 | 378.00 | 385.50 | 370.50 | 385.00 | 379.39 | 809,167 |
| 2026-06-15 | 375.00 | 375.00 | 367.00 | 375.00 | 369.53 | 599,364 |
| 2026-06-12 | 373.00 | 377.50 | 357.50 | 364.00 | 358.69 | 464,322 |
| 2026-06-11 | 363.00 | 366.50 | 340.00 | 358.50 | 353.27 | 1,186,483 |
| 2026-06-10 | 394.50 | 395.50 | 361.50 | 363.00 | 357.71 | 1,361,326 |
| 2026-06-09 | 400.50 | 402.50 | 392.50 | 399.50 | 393.68 | 606,035 |
| 2026-06-08 | 367.00 | 397.00 | 367.00 | 394.00 | 388.26 | 895,113 |
| 2026-06-05 | 415.00 | 424.00 | 402.00 | 406.50 | 400.57 | 1,045,525 |
| 2026-06-04 | 426.00 | 430.50 | 412.00 | 416.50 | 410.43 | 725,767 |
| 2026-06-03 | 430.00 | 442.00 | 425.00 | 426.00 | 419.79 | 661,044 |
| 2026-06-02 | 448.00 | 451.50 | 420.00 | 428.00 | 421.76 | 1,016,643 |
| 2026-06-01 | 451.00 | 454.50 | 441.00 | 446.50 | 439.99 | 715,774 |
| 2026-05-29 | 478.00 | 478.00 | 442.00 | 451.50 | 444.92 | 1,531,179 |
| 2026-05-28 | 478.00 | 480.00 | 453.00 | 460.00 | 453.29 | 3,032,340 |
| 2026-05-27 | 420.00 | 442.00 | 415.00 | 442.00 | 435.56 | 1,626,972 |
| 2026-05-26 | 408.50 | 415.00 | 399.50 | 402.00 | 396.14 | 1,319,648 |
| 2026-05-25 | 417.50 | 417.50 | 399.00 | 408.50 | 402.55 | 2,101,739 |
| 2026-05-22 | 391.00 | 418.50 | 389.00 | 410.00 | 404.02 | 2,571,356 |
| 2026-05-21 | 383.00 | 396.00 | 378.50 | 391.00 | 385.30 | 1,743,987 |
| 2026-05-20 | 370.50 | 374.00 | 362.00 | 363.00 | 357.71 | 1,205,703 |
| 2026-05-19 | 374.50 | 384.50 | 365.00 | 368.00 | 362.64 | 1,211,666 |
| 2026-05-18 | 369.00 | 375.00 | 358.50 | 374.50 | 369.04 | 1,034,650 |
| 2026-05-15 | 387.00 | 400.00 | 375.00 | 376.50 | 371.01 | 1,908,935 |
| 2026-05-14 | 394.50 | 396.50 | 380.00 | 386.00 | 380.37 | 2,134,244 |
| 2026-05-13 | 378.00 | 405.00 | 375.50 | 394.00 | 388.26 | 4,148,950 |
| 2026-05-12 | 367.00 | 389.00 | 357.00 | 382.00 | 376.43 | 2,793,042 |
| 2026-05-11 | 368.00 | 372.00 | 355.00 | 367.00 | 361.65 | 1,716,567 |
| 2026-05-08 | 377.50 | 389.00 | 356.00 | 360.00 | 354.75 | 3,045,507 |
| 2026-05-07 | 362.00 | 384.00 | 356.00 | 377.00 | 371.50 | 2,764,179 |
| 2026-05-06 | 365.50 | 367.50 | 345.50 | 356.00 | 350.81 | 2,465,769 |
| 2026-05-05 | 349.50 | 368.00 | 347.50 | 365.50 | 360.17 | 2,416,955 |
| 2026-05-04 | 347.00 | 358.00 | 336.00 | 344.50 | 339.48 | 1,992,633 |
| 2026-04-30 | 342.00 | 349.50 | 333.50 | 343.00 | 338.00 | 1,889,281 |
| 2026-04-29 | 325.50 | 346.50 | 321.50 | 337.00 | 332.09 | 2,468,641 |
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.