JPP Holding Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 198.50 | 200.00 | 191.00 | 194.00 | 191.17 | 1,576,585 |
| 2025-07-28 | 201.00 | 201.50 | 197.50 | 197.50 | 194.62 | 984,657 |
| 2025-07-25 | 200.00 | 202.00 | 194.50 | 200.00 | 197.08 | 1,588,220 |
| 2025-07-24 | 200.50 | 202.50 | 196.50 | 198.50 | 195.61 | 1,475,001 |
| 2025-07-23 | 203.00 | 203.50 | 197.50 | 199.50 | 196.59 | 3,896,786 |
| 2025-07-22 | 228.50 | 229.50 | 205.50 | 205.50 | 202.50 | 6,978,557 |
| 2025-07-21 | 208.50 | 228.00 | 208.00 | 228.00 | 224.68 | 4,521,401 |
| 2025-07-18 | 209.00 | 209.00 | 204.50 | 207.50 | 204.48 | 1,368,746 |
| 2025-07-17 | 202.00 | 210.00 | 200.50 | 209.00 | 204.49 | 2,493,542 |
| 2025-07-16 | 203.50 | 209.00 | 198.00 | 199.00 | 194.71 | 1,618,540 |
| 2025-07-15 | 204.50 | 205.00 | 199.50 | 200.50 | 196.17 | 1,068,729 |
| 2025-07-14 | 210.50 | 210.50 | 202.50 | 204.50 | 200.09 | 1,588,687 |
| 2025-07-11 | 215.50 | 217.00 | 208.00 | 212.00 | 207.43 | 2,882,433 |
| 2025-07-10 | 207.00 | 215.50 | 206.00 | 214.00 | 209.38 | 2,950,327 |
| 2025-07-09 | 204.00 | 212.50 | 202.50 | 207.00 | 202.53 | 2,760,119 |
| 2025-07-08 | 195.50 | 205.00 | 193.50 | 205.00 | 200.58 | 1,778,261 |
| 2025-07-07 | 203.00 | 204.50 | 193.00 | 195.50 | 191.28 | 2,690,990 |
| 2025-07-04 | 211.50 | 217.00 | 204.00 | 204.50 | 200.09 | 6,680,682 |
| 2025-07-03 | 210.50 | 211.00 | 202.00 | 204.00 | 199.60 | 2,775,462 |
| 2025-07-02 | 204.00 | 217.50 | 200.50 | 208.00 | 203.51 | 6,134,451 |
| 2025-07-01 | 199.00 | 208.00 | 198.00 | 202.00 | 197.64 | 2,611,988 |
| 2025-06-30 | 197.00 | 203.00 | 195.00 | 198.00 | 193.73 | 2,021,720 |
| 2025-06-27 | 198.00 | 199.00 | 194.00 | 195.50 | 191.28 | 902,889 |
| 2025-06-26 | 203.50 | 204.00 | 197.00 | 198.00 | 193.73 | 1,128,595 |
| 2025-06-25 | 205.50 | 206.50 | 199.00 | 202.00 | 197.64 | 1,703,293 |
| 2025-06-24 | 210.00 | 219.00 | 202.00 | 204.50 | 200.09 | 4,343,028 |
| 2025-06-23 | 204.00 | 212.00 | 203.50 | 208.50 | 204.00 | 1,636,226 |
| 2025-06-20 | 209.00 | 214.00 | 204.00 | 207.00 | 202.53 | 2,330,052 |
| 2025-06-19 | 210.00 | 214.50 | 205.00 | 209.00 | 204.49 | 3,819,817 |
| 2025-06-18 | 214.00 | 214.00 | 201.50 | 208.00 | 203.51 | 3,415,703 |
| 2025-06-17 | 212.00 | 215.00 | 205.00 | 212.00 | 207.43 | 4,205,179 |
| 2025-06-16 | 204.50 | 210.50 | 200.50 | 208.00 | 203.51 | 2,532,402 |
| 2025-06-13 | 208.00 | 208.00 | 198.50 | 207.50 | 203.02 | 3,451,696 |
| 2025-06-12 | 204.00 | 209.50 | 202.00 | 208.00 | 203.51 | 3,872,614 |
| 2025-06-11 | 198.00 | 203.50 | 195.00 | 203.00 | 198.62 | 5,944,040 |
| 2025-06-10 | 185.50 | 193.50 | 184.00 | 192.00 | 187.86 | 4,039,458 |
| 2025-06-09 | 182.50 | 185.50 | 180.50 | 185.50 | 181.50 | 4,678,585 |
| 2025-06-06 | 173.00 | 186.00 | 170.50 | 182.00 | 178.07 | 13,518,646 |
| 2025-06-05 | 164.00 | 172.50 | 162.50 | 172.50 | 168.78 | 5,409,552 |
| 2025-06-04 | 150.50 | 157.50 | 150.50 | 157.00 | 153.61 | 1,091,692 |
| 2025-06-03 | 152.00 | 152.00 | 147.50 | 148.00 | 144.81 | 449,861 |
| 2025-06-02 | 152.50 | 155.50 | 149.50 | 150.50 | 147.25 | 444,022 |
| 2025-05-29 | 154.50 | 154.50 | 152.00 | 152.50 | 149.21 | 188,683 |
| 2025-05-28 | 157.00 | 157.00 | 152.00 | 153.00 | 149.70 | 365,481 |
| 2025-05-27 | 157.00 | 157.50 | 152.00 | 154.00 | 150.68 | 441,292 |
| 2025-05-26 | 155.00 | 157.00 | 154.00 | 155.00 | 151.66 | 388,127 |
| 2025-05-23 | 160.50 | 162.00 | 155.00 | 155.00 | 151.66 | 923,596 |
| 2025-05-22 | 159.00 | 161.00 | 158.00 | 159.50 | 156.06 | 679,195 |
| 2025-05-21 | 159.00 | 166.00 | 159.00 | 160.00 | 156.55 | 2,328,965 |
| 2025-05-20 | 158.00 | 166.00 | 158.00 | 160.50 | 157.04 | 3,680,989 |
| 2025-05-19 | 157.00 | 163.50 | 155.00 | 156.00 | 152.63 | 2,665,188 |
| 2025-05-16 | 151.50 | 158.00 | 150.50 | 156.50 | 153.12 | 2,614,920 |
| 2025-05-15 | 151.50 | 154.00 | 148.50 | 150.50 | 147.25 | 848,295 |
| 2025-05-14 | 150.00 | 150.50 | 148.50 | 150.50 | 147.25 | 496,450 |
| 2025-05-13 | 150.50 | 152.00 | 147.00 | 148.00 | 144.81 | 660,254 |
| 2025-05-12 | 150.00 | 150.00 | 145.00 | 148.50 | 145.30 | 816,345 |
| 2025-05-09 | 150.50 | 155.00 | 147.00 | 148.50 | 145.30 | 2,165,405 |
| 2025-05-08 | 141.00 | 149.00 | 140.50 | 145.00 | 141.87 | 1,015,108 |
| 2025-05-07 | 142.00 | 142.00 | 137.50 | 139.00 | 136.00 | 718,663 |
| 2025-05-06 | 137.50 | 143.50 | 137.50 | 142.00 | 138.94 | 504,556 |
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.