JPP Holding Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 273.00 | 284.50 | 271.00 | 277.50 | 273.45 | 1,647,315 |
| 2025-10-23 | 269.50 | 271.50 | 265.50 | 267.00 | 263.11 | 1,223,845 |
| 2025-10-22 | 274.00 | 275.50 | 269.50 | 271.50 | 267.54 | 1,072,999 |
| 2025-10-21 | 276.00 | 283.00 | 273.00 | 274.00 | 270.01 | 1,159,883 |
| 2025-10-20 | 275.00 | 279.50 | 273.00 | 275.00 | 270.99 | 702,854 |
| 2025-10-17 | 279.50 | 279.50 | 271.50 | 275.00 | 270.99 | 1,205,069 |
| 2025-10-16 | 282.50 | 287.00 | 279.00 | 279.50 | 275.43 | 1,159,095 |
| 2025-10-15 | 279.00 | 282.00 | 275.00 | 279.50 | 275.43 | 954,679 |
| 2025-10-14 | 291.00 | 293.50 | 275.00 | 277.00 | 272.96 | 1,927,309 |
| 2025-10-13 | 268.00 | 289.50 | 267.50 | 288.00 | 283.80 | 1,564,248 |
| 2025-10-09 | 289.00 | 295.50 | 286.50 | 288.50 | 284.29 | 1,750,279 |
| 2025-10-08 | 297.50 | 299.00 | 288.50 | 288.50 | 284.29 | 2,359,253 |
| 2025-10-07 | 310.00 | 314.00 | 295.00 | 300.50 | 296.12 | 3,827,225 |
| 2025-10-03 | 305.50 | 308.50 | 301.00 | 307.00 | 302.52 | 2,682,495 |
| 2025-10-02 | 305.00 | 309.00 | 294.50 | 306.00 | 301.54 | 5,463,761 |
| 2025-10-01 | 286.00 | 302.00 | 284.50 | 297.50 | 293.16 | 4,355,990 |
| 2025-09-30 | 274.00 | 289.00 | 272.50 | 286.50 | 282.32 | 1,976,448 |
| 2025-09-26 | 276.00 | 276.00 | 267.00 | 270.50 | 266.56 | 1,616,362 |
| 2025-09-25 | 286.00 | 289.00 | 277.00 | 277.50 | 273.45 | 1,729,030 |
| 2025-09-24 | 285.00 | 293.00 | 285.00 | 286.00 | 281.83 | 1,979,263 |
| 2025-09-23 | 291.00 | 293.00 | 283.50 | 286.50 | 282.32 | 2,555,014 |
| 2025-09-22 | 277.50 | 297.00 | 276.00 | 288.50 | 284.29 | 4,502,164 |
| 2025-09-19 | 271.00 | 280.00 | 270.50 | 277.50 | 273.45 | 1,668,959 |
| 2025-09-18 | 276.00 | 281.00 | 265.00 | 271.00 | 267.05 | 3,449,604 |
| 2025-09-17 | 279.00 | 281.50 | 273.00 | 273.00 | 269.02 | 2,403,958 |
| 2025-09-16 | 278.00 | 280.00 | 263.50 | 278.00 | 273.95 | 4,234,777 |
| 2025-09-15 | 279.00 | 282.50 | 271.50 | 275.00 | 270.99 | 2,768,707 |
| 2025-09-12 | 275.50 | 277.00 | 269.00 | 271.50 | 267.54 | 1,357,082 |
| 2025-09-11 | 291.50 | 292.00 | 273.50 | 274.00 | 270.01 | 3,212,649 |
| 2025-09-10 | 292.50 | 297.50 | 288.50 | 292.00 | 287.74 | 2,219,392 |
| 2025-09-09 | 294.00 | 295.00 | 286.50 | 290.00 | 285.77 | 1,412,455 |
| 2025-09-08 | 303.00 | 303.00 | 287.50 | 293.50 | 289.22 | 2,874,318 |
| 2025-09-05 | 300.00 | 301.50 | 292.50 | 298.00 | 293.66 | 2,744,261 |
| 2025-09-04 | 310.00 | 319.50 | 293.50 | 296.50 | 292.18 | 7,105,609 |
| 2025-09-03 | 295.00 | 310.00 | 293.50 | 300.50 | 296.12 | 6,274,312 |
| 2025-09-02 | 288.50 | 302.00 | 283.50 | 295.50 | 291.19 | 8,196,196 |
| 2025-09-01 | 283.00 | 301.00 | 274.00 | 279.00 | 274.93 | 5,184,424 |
| 2025-08-29 | 279.00 | 282.50 | 271.00 | 274.50 | 270.50 | 3,282,831 |
| 2025-08-28 | 275.00 | 279.00 | 270.00 | 276.00 | 271.98 | 4,841,708 |
| 2025-08-27 | 262.00 | 274.00 | 257.00 | 268.00 | 264.09 | 4,888,455 |
| 2025-08-26 | 254.50 | 270.00 | 250.50 | 264.50 | 260.64 | 10,606,966 |
| 2025-08-25 | 245.50 | 254.50 | 245.50 | 254.50 | 250.79 | 3,540,616 |
| 2025-08-22 | 217.50 | 231.50 | 217.00 | 231.50 | 228.13 | 8,461,121 |
| 2025-08-21 | 206.50 | 211.50 | 206.50 | 210.50 | 207.43 | 1,206,111 |
| 2025-08-20 | 212.00 | 216.50 | 205.00 | 205.00 | 202.01 | 1,910,248 |
| 2025-08-19 | 218.00 | 220.50 | 207.50 | 213.50 | 210.39 | 2,864,118 |
| 2025-08-18 | 208.00 | 218.00 | 206.50 | 217.50 | 214.33 | 3,877,791 |
| 2025-08-15 | 208.50 | 210.00 | 204.00 | 207.50 | 204.48 | 1,306,237 |
| 2025-08-14 | 203.50 | 211.00 | 203.00 | 205.00 | 202.01 | 1,465,257 |
| 2025-08-13 | 210.50 | 213.00 | 199.50 | 202.50 | 199.55 | 1,934,540 |
| 2025-08-12 | 207.00 | 210.00 | 205.50 | 208.50 | 205.46 | 1,164,733 |
| 2025-08-11 | 207.50 | 209.50 | 202.00 | 207.00 | 203.98 | 1,078,049 |
| 2025-08-08 | 208.00 | 211.00 | 206.00 | 208.00 | 204.97 | 1,159,965 |
| 2025-08-07 | 207.50 | 209.50 | 204.50 | 207.50 | 204.48 | 1,361,651 |
| 2025-08-06 | 211.00 | 212.50 | 205.50 | 205.50 | 202.50 | 2,061,091 |
| 2025-08-05 | 213.50 | 214.50 | 204.50 | 208.00 | 204.97 | 3,579,947 |
| 2025-08-04 | 199.00 | 210.00 | 199.00 | 208.00 | 204.97 | 3,027,418 |
| 2025-08-01 | 192.00 | 202.50 | 190.00 | 201.00 | 198.07 | 1,632,488 |
| 2025-07-31 | 192.50 | 197.50 | 191.50 | 194.00 | 191.17 | 921,815 |
| 2025-07-30 | 196.50 | 196.50 | 191.00 | 192.00 | 189.20 | 700,128 |
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.