JPP Holding Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 145.00 | 145.50 | 135.50 | 140.00 | 136.98 | 639,861 |
| 2025-05-02 | 144.50 | 146.50 | 143.00 | 145.00 | 141.87 | 599,714 |
| 2025-04-30 | 146.50 | 147.00 | 141.00 | 141.50 | 138.45 | 752,978 |
| 2025-04-29 | 138.00 | 145.50 | 135.00 | 145.50 | 142.36 | 1,370,975 |
| 2025-04-28 | 138.50 | 139.00 | 134.50 | 136.00 | 133.07 | 398,496 |
| 2025-04-25 | 140.00 | 142.50 | 136.50 | 137.00 | 134.04 | 888,271 |
| 2025-04-24 | 132.50 | 137.00 | 131.50 | 135.00 | 132.09 | 1,626,614 |
| 2025-04-23 | 122.00 | 130.00 | 122.00 | 130.00 | 127.20 | 910,001 |
| 2025-04-22 | 118.50 | 124.00 | 118.00 | 118.50 | 115.94 | 584,665 |
| 2025-04-21 | 128.50 | 129.50 | 119.50 | 120.50 | 117.90 | 797,553 |
| 2025-04-18 | 127.00 | 128.50 | 125.50 | 126.50 | 123.77 | 285,844 |
| 2025-04-17 | 125.00 | 128.50 | 123.00 | 126.00 | 123.28 | 484,725 |
| 2025-04-16 | 126.00 | 132.00 | 124.00 | 124.00 | 121.32 | 931,707 |
| 2025-04-15 | 120.00 | 127.00 | 120.00 | 127.00 | 124.26 | 575,783 |
| 2025-04-14 | 120.00 | 122.00 | 117.00 | 118.00 | 115.45 | 967,500 |
| 2025-04-11 | 109.00 | 113.00 | 107.00 | 112.00 | 109.58 | 1,129,563 |
| 2025-04-10 | 118.50 | 118.50 | 114.50 | 118.50 | 115.94 | 1,040,615 |
| 2025-04-09 | 108.50 | 112.00 | 108.00 | 108.00 | 105.67 | 851,015 |
| 2025-04-08 | 120.00 | 120.00 | 120.00 | 120.00 | 117.41 | 121,583 |
| 2025-04-07 | 133.00 | 133.00 | 133.00 | 133.00 | 130.13 | 43,798 |
| 2025-04-02 | 145.00 | 147.50 | 144.50 | 147.50 | 144.32 | 333,139 |
| 2025-04-01 | 144.00 | 147.50 | 143.00 | 145.00 | 141.87 | 443,911 |
| 2025-03-31 | 145.50 | 152.00 | 142.00 | 142.50 | 139.43 | 815,259 |
| 2025-03-28 | 154.50 | 156.50 | 149.00 | 152.00 | 148.72 | 942,795 |
| 2025-03-27 | 158.00 | 158.00 | 153.50 | 154.00 | 150.68 | 861,336 |
| 2025-03-26 | 164.50 | 164.50 | 160.00 | 160.00 | 156.55 | 781,021 |
| 2025-03-25 | 167.50 | 167.50 | 161.00 | 164.00 | 160.46 | 2,013,624 |
| 2025-03-24 | 163.50 | 170.50 | 163.00 | 167.50 | 163.89 | 1,974,001 |
| 2025-03-21 | 166.00 | 169.00 | 163.00 | 163.00 | 159.48 | 1,361,531 |
| 2025-03-20 | 166.50 | 167.50 | 163.00 | 165.00 | 161.44 | 1,594,203 |
| 2025-03-19 | 162.00 | 173.50 | 159.50 | 166.50 | 162.91 | 3,671,899 |
| 2025-03-18 | 161.50 | 165.50 | 160.00 | 160.00 | 156.55 | 1,477,315 |
| 2025-03-17 | 162.00 | 166.50 | 158.00 | 158.50 | 155.08 | 1,657,225 |
| 2025-03-14 | 152.00 | 163.00 | 150.00 | 162.00 | 158.50 | 1,143,621 |
| 2025-03-13 | 155.50 | 157.00 | 151.50 | 151.50 | 148.23 | 405,908 |
| 2025-03-12 | 155.50 | 157.50 | 153.00 | 153.50 | 150.19 | 368,526 |
| 2025-03-11 | 154.00 | 155.50 | 150.50 | 153.00 | 149.70 | 800,387 |
| 2025-03-10 | 156.00 | 160.00 | 155.00 | 158.50 | 155.08 | 656,584 |
| 2025-03-07 | 157.50 | 165.50 | 156.50 | 156.50 | 153.12 | 2,336,129 |
| 2025-03-06 | 156.50 | 158.00 | 153.00 | 157.00 | 153.61 | 1,989,710 |
| 2025-03-05 | 154.00 | 154.00 | 150.50 | 152.50 | 149.21 | 439,612 |
| 2025-03-04 | 147.50 | 152.50 | 144.50 | 151.50 | 148.23 | 642,251 |
| 2025-03-03 | 153.00 | 154.00 | 148.00 | 148.00 | 144.81 | 495,000 |
| 2025-02-27 | 156.00 | 156.50 | 152.00 | 154.50 | 151.17 | 693,560 |
| 2025-02-26 | 157.00 | 158.00 | 153.50 | 154.50 | 151.17 | 696,947 |
| 2025-02-25 | 158.50 | 159.00 | 154.50 | 155.50 | 152.15 | 1,036,792 |
| 2025-02-24 | 157.50 | 163.50 | 156.00 | 160.00 | 156.55 | 1,111,906 |
| 2025-02-21 | 156.00 | 158.50 | 153.50 | 158.00 | 154.59 | 901,925 |
| 2025-02-20 | 151.00 | 159.50 | 150.50 | 156.00 | 152.63 | 1,139,033 |
| 2025-02-19 | 149.00 | 153.50 | 147.00 | 150.50 | 147.25 | 1,281,754 |
| 2025-02-18 | 146.50 | 149.00 | 146.50 | 148.00 | 144.81 | 296,305 |
| 2025-02-17 | 147.00 | 149.00 | 145.50 | 146.00 | 142.85 | 570,170 |
| 2025-02-14 | 148.50 | 149.50 | 146.50 | 147.00 | 143.83 | 456,732 |
| 2025-02-13 | 148.50 | 150.50 | 146.50 | 148.00 | 144.81 | 1,114,491 |
| 2025-02-12 | 154.50 | 155.00 | 147.50 | 148.00 | 144.81 | 1,400,248 |
| 2025-02-11 | 153.00 | 157.00 | 152.50 | 154.00 | 150.68 | 681,694 |
| 2025-02-10 | 155.00 | 158.00 | 150.00 | 153.00 | 149.70 | 909,611 |
| 2025-02-07 | 156.00 | 157.00 | 152.00 | 154.50 | 151.17 | 898,867 |
| 2025-02-06 | 157.00 | 158.50 | 148.00 | 154.50 | 151.17 | 2,977,178 |
| 2025-02-05 | 150.50 | 158.50 | 148.50 | 156.50 | 153.12 | 2,163,792 |
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.