JPP Holding Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	325.50	346.50	321.50	337.00	332.09	2,468,641
2026-04-28	327.50	331.50	319.50	329.50	324.70	1,121,978
2026-04-27	339.50	341.00	313.00	327.50	322.73	2,209,202
2026-04-24	345.00	351.50	325.00	330.50	325.68	2,175,126
2026-04-23	367.50	369.00	326.00	336.00	331.10	3,903,223
2026-04-22	377.00	377.00	360.00	362.00	356.72	2,915,408
2026-04-21	361.50	384.50	342.00	380.00	374.46	6,552,473
2026-04-20	327.00	350.00	326.00	350.00	344.90	1,872,641
2026-04-17	317.00	333.00	316.00	318.50	313.86	1,960,077
2026-04-16	329.00	329.00	314.50	317.00	312.38	1,622,940
2026-04-15	307.00	328.00	305.50	325.50	320.76	3,015,491
2026-04-14	322.50	322.50	302.50	305.50	301.05	2,129,139
2026-04-13	308.50	329.00	294.00	314.50	309.92	3,747,841
2026-04-10	297.00	317.50	297.00	308.50	304.00	4,176,897
2026-04-09	290.00	294.50	285.00	291.00	286.76	1,185,038
2026-04-08	288.00	297.00	285.00	292.00	287.74	2,828,382
2026-04-07	279.00	283.50	276.50	282.50	278.38	669,939
2026-04-02	280.50	283.50	273.00	273.50	269.51	654,901
2026-04-01	275.00	279.50	273.50	275.00	270.99	658,460
2026-03-31	278.50	279.50	262.50	263.50	259.66	1,128,249
2026-03-30	282.00	284.00	273.00	278.50	274.44	1,234,120
2026-03-27	279.00	291.00	275.00	290.00	285.77	1,654,049
2026-03-26	289.00	289.50	278.00	280.00	275.92	1,492,328
2026-03-25	278.50	292.50	278.00	287.50	283.31	2,077,543
2026-03-24	289.00	290.00	269.50	272.00	268.04	1,503,635
2026-03-23	280.00	286.50	275.50	278.50	274.44	1,885,314
2026-03-20	275.50	292.00	271.00	289.00	284.79	2,545,429
2026-03-19	272.00	277.00	271.00	273.00	269.02	620,250
2026-03-18	275.00	278.50	271.50	275.00	270.99	940,911
2026-03-17	268.00	276.50	264.50	270.00	266.06	810,563
2026-03-16	270.50	271.00	262.50	264.50	260.64	563,192
2026-03-13	263.00	270.50	262.00	268.50	264.59	518,842
2026-03-12	270.00	272.50	264.00	268.50	264.59	1,253,302
2026-03-11	274.50	282.00	273.50	275.50	271.48	2,236,117
2026-03-10	265.00	275.00	262.00	272.00	268.04	1,505,607
2026-03-09	269.00	278.00	251.50	255.00	251.28	2,930,553
2026-03-06	276.00	278.50	270.00	278.50	274.44	2,600,801
2026-03-05	260.00	261.50	253.50	253.50	249.80	431,586
2026-03-04	264.00	264.50	251.00	251.50	247.83	935,692
2026-03-03	269.00	280.00	267.50	268.00	264.09	1,416,594
2026-03-02	264.50	274.00	260.50	266.00	262.12	553,270
2026-02-26	271.00	273.50	268.00	268.50	264.59	673,781
2026-02-25	271.50	271.50	264.50	267.50	263.60	536,492
2026-02-24	261.50	270.00	260.00	269.00	265.08	669,263
2026-02-23	258.50	265.00	258.00	260.50	256.70	712,396
2026-02-11	257.00	257.00	251.00	254.00	250.30	344,679
2026-02-10	258.00	261.00	255.00	255.50	251.78	329,668
2026-02-09	262.50	265.00	253.00	254.50	250.79	821,103
2026-02-06	259.50	260.00	250.00	252.50	248.82	777,914
2026-02-05	268.50	275.00	260.50	260.50	256.70	947,629
2026-02-04	276.00	276.00	264.50	270.00	266.06	803,869
2026-02-03	270.00	281.50	270.00	273.50	269.51	1,152,213
2026-02-02	256.00	270.00	253.50	269.00	265.08	686,118
2026-01-30	268.00	271.00	262.00	263.00	259.17	684,004
2026-01-29	280.50	283.50	269.00	270.50	266.56	1,213,297
2026-01-28	275.00	277.50	273.00	277.00	272.96	686,986
2026-01-27	274.50	277.50	272.00	273.50	269.51	880,467
2026-01-26	274.50	276.00	269.00	271.50	267.54	607,009
2026-01-23	272.00	276.00	267.50	272.50	268.53	805,545
2026-01-22	266.00	270.00	263.00	269.50	265.57	618,075

← NewerPage 3 of 5 · 245 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.