JPP Holding Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 267.50 | 267.50 | 260.50 | 260.50 | 256.70 | 909,017 |
| 2026-01-20 | 268.00 | 274.50 | 266.50 | 267.50 | 263.60 | 844,177 |
| 2026-01-19 | 268.00 | 276.00 | 267.00 | 268.00 | 264.09 | 842,786 |
| 2026-01-16 | 271.50 | 272.00 | 267.50 | 268.00 | 264.09 | 583,652 |
| 2026-01-15 | 273.00 | 273.00 | 269.00 | 270.00 | 266.06 | 537,858 |
| 2026-01-14 | 273.50 | 277.00 | 270.50 | 274.50 | 270.50 | 736,511 |
| 2026-01-13 | 270.50 | 272.50 | 265.50 | 272.00 | 268.04 | 1,138,129 |
| 2026-01-12 | 276.50 | 276.50 | 269.00 | 270.50 | 266.56 | 1,302,530 |
| 2026-01-09 | 281.50 | 287.00 | 274.00 | 274.50 | 270.50 | 1,301,536 |
| 2026-01-08 | 278.00 | 284.50 | 276.00 | 278.50 | 274.44 | 1,477,282 |
| 2026-01-07 | 278.00 | 280.00 | 272.00 | 273.00 | 269.02 | 1,145,170 |
| 2026-01-06 | 280.00 | 282.00 | 276.50 | 279.50 | 275.43 | 777,145 |
| 2026-01-05 | 291.50 | 292.00 | 273.00 | 280.00 | 275.92 | 1,777,032 |
| 2026-01-02 | 282.50 | 291.00 | 281.00 | 287.50 | 283.31 | 1,308,913 |
| 2025-12-31 | 280.00 | 283.50 | 278.00 | 281.00 | 276.90 | 551,995 |
| 2025-12-30 | 283.00 | 286.00 | 277.00 | 280.00 | 275.92 | 1,091,939 |
| 2025-12-29 | 288.50 | 288.50 | 281.00 | 282.50 | 278.38 | 1,092,529 |
| 2025-12-26 | 290.00 | 290.50 | 285.50 | 287.00 | 282.82 | 663,242 |
| 2025-12-24 | 293.50 | 296.00 | 288.50 | 288.50 | 284.29 | 674,870 |
| 2025-12-23 | 296.50 | 297.50 | 290.00 | 292.00 | 287.74 | 1,013,304 |
| 2025-12-22 | 288.50 | 295.50 | 285.50 | 295.00 | 290.70 | 1,108,292 |
| 2025-12-19 | 287.50 | 287.50 | 283.00 | 284.00 | 279.86 | 756,386 |
| 2025-12-18 | 286.00 | 286.50 | 281.50 | 281.50 | 277.40 | 1,106,857 |
| 2025-12-17 | 298.50 | 300.00 | 288.00 | 288.00 | 283.80 | 2,004,984 |
| 2025-12-16 | 308.00 | 312.50 | 292.50 | 298.00 | 293.66 | 2,189,261 |
| 2025-12-15 | 298.00 | 317.00 | 298.00 | 310.50 | 305.97 | 2,245,904 |
| 2025-12-12 | 308.50 | 312.50 | 304.50 | 307.00 | 302.52 | 1,098,972 |
| 2025-12-11 | 308.50 | 315.00 | 305.50 | 306.50 | 302.03 | 2,154,163 |
| 2025-12-10 | 309.50 | 311.00 | 303.00 | 307.50 | 303.02 | 1,358,021 |
| 2025-12-09 | 302.50 | 311.50 | 302.00 | 309.50 | 304.99 | 2,397,139 |
| 2025-12-08 | 327.00 | 327.00 | 300.50 | 302.00 | 297.60 | 5,414,971 |
| 2025-12-05 | 310.00 | 334.50 | 304.00 | 324.00 | 319.28 | 6,240,162 |
| 2025-12-04 | 308.50 | 313.50 | 305.00 | 308.00 | 303.51 | 3,784,930 |
| 2025-12-03 | 316.00 | 316.00 | 298.00 | 300.00 | 295.63 | 4,410,001 |
| 2025-12-02 | 301.00 | 318.00 | 301.00 | 311.50 | 306.96 | 6,323,314 |
| 2025-12-01 | 293.00 | 309.50 | 290.00 | 297.50 | 293.16 | 4,629,528 |
| 2025-11-28 | 283.50 | 292.00 | 278.50 | 292.00 | 287.74 | 1,622,872 |
| 2025-11-27 | 292.00 | 293.00 | 283.00 | 283.50 | 279.37 | 2,074,121 |
| 2025-11-26 | 279.50 | 296.00 | 279.50 | 291.50 | 287.25 | 3,318,880 |
| 2025-11-25 | 279.00 | 282.50 | 272.00 | 278.00 | 273.95 | 1,575,296 |
| 2025-11-24 | 265.00 | 274.50 | 263.50 | 271.00 | 267.05 | 1,393,195 |
| 2025-11-21 | 272.50 | 274.50 | 257.50 | 261.00 | 257.20 | 2,868,855 |
| 2025-11-20 | 278.00 | 287.00 | 276.50 | 282.00 | 277.89 | 1,894,371 |
| 2025-11-19 | 272.50 | 280.00 | 265.50 | 269.00 | 265.08 | 1,852,493 |
| 2025-11-18 | 281.50 | 283.50 | 269.00 | 275.00 | 270.99 | 2,652,278 |
| 2025-11-17 | 294.00 | 297.00 | 284.00 | 285.50 | 281.34 | 2,387,902 |
| 2025-11-14 | 296.00 | 299.50 | 291.50 | 293.00 | 288.73 | 1,917,254 |
| 2025-11-13 | 293.50 | 302.50 | 290.50 | 301.50 | 297.11 | 3,326,663 |
| 2025-11-12 | 293.00 | 306.50 | 293.00 | 296.00 | 291.69 | 6,242,239 |
| 2025-11-11 | 279.00 | 291.50 | 278.50 | 284.50 | 280.35 | 3,552,570 |
| 2025-11-10 | 294.50 | 294.50 | 276.00 | 276.50 | 272.47 | 4,356,279 |
| 2025-11-07 | 296.50 | 309.00 | 288.00 | 293.50 | 289.22 | 6,697,187 |
| 2025-11-06 | 284.50 | 300.00 | 284.00 | 298.00 | 293.66 | 6,598,966 |
| 2025-11-05 | 291.00 | 296.00 | 277.00 | 281.00 | 276.90 | 6,823,783 |
| 2025-11-04 | 300.00 | 300.00 | 285.00 | 285.00 | 280.85 | 2,880,504 |
| 2025-11-03 | 321.00 | 323.00 | 297.50 | 301.50 | 297.11 | 4,528,728 |
| 2025-10-31 | 300.00 | 321.50 | 295.50 | 318.50 | 313.86 | 6,178,000 |
| 2025-10-30 | 292.50 | 302.00 | 290.50 | 295.00 | 290.70 | 3,073,732 |
| 2025-10-29 | 282.50 | 302.00 | 282.00 | 290.50 | 286.27 | 3,972,208 |
| 2025-10-28 | 277.00 | 280.50 | 271.00 | 277.50 | 273.45 | 1,100,530 |
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.