JPP Holding Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 158.50 | 158.50 | 143.50 | 148.00 | 144.81 | 4,031,705 |
| 2025-02-03 | 160.00 | 162.00 | 159.00 | 159.00 | 155.57 | 1,274,631 |
| 2025-01-22 | 173.00 | 178.50 | 171.00 | 176.50 | 172.69 | 1,536,303 |
| 2025-01-21 | 171.50 | 174.00 | 169.00 | 173.00 | 169.27 | 687,165 |
| 2025-01-20 | 168.50 | 173.00 | 166.50 | 171.50 | 167.80 | 1,251,566 |
| 2025-01-17 | 177.00 | 184.00 | 166.50 | 167.50 | 163.89 | 4,442,099 |
| 2025-01-16 | 172.00 | 179.50 | 168.00 | 178.00 | 174.16 | 3,306,022 |
| 2025-01-15 | 168.00 | 176.50 | 166.00 | 166.00 | 162.42 | 1,619,199 |
| 2025-01-14 | 171.00 | 171.00 | 164.00 | 168.50 | 164.86 | 804,921 |
| 2025-01-13 | 170.50 | 170.50 | 159.50 | 166.50 | 162.91 | 1,865,942 |
| 2025-01-10 | 174.50 | 174.50 | 166.00 | 171.00 | 167.31 | 1,177,011 |
| 2025-01-09 | 178.00 | 183.00 | 171.00 | 172.00 | 168.29 | 3,148,205 |
| 2025-01-08 | 170.50 | 183.50 | 170.50 | 177.00 | 173.18 | 4,652,914 |
| 2025-01-07 | 163.50 | 173.00 | 161.50 | 168.50 | 164.86 | 2,641,162 |
| 2025-01-06 | 163.00 | 170.00 | 163.00 | 163.00 | 159.48 | 1,131,794 |
| 2025-01-03 | 164.50 | 164.50 | 160.00 | 163.00 | 159.48 | 926,410 |
| 2025-01-02 | 159.00 | 168.00 | 155.00 | 163.50 | 159.97 | 2,240,110 |
| 2024-12-31 | 153.50 | 158.50 | 153.50 | 157.50 | 154.10 | 351,553 |
| 2024-12-30 | 157.50 | 159.00 | 153.50 | 153.50 | 150.19 | 573,077 |
| 2024-12-27 | 151.50 | 162.00 | 150.50 | 157.50 | 154.10 | 1,583,316 |
| 2024-12-26 | 154.50 | 155.00 | 145.50 | 151.50 | 148.23 | 1,477,015 |
| 2024-12-25 | 154.50 | 156.50 | 153.00 | 154.00 | 150.68 | 372,703 |
| 2024-12-24 | 154.50 | 155.50 | 152.00 | 154.50 | 151.17 | 446,788 |
| 2024-12-23 | 156.50 | 156.50 | 152.00 | 152.50 | 149.21 | 488,702 |
| 2024-12-20 | 155.00 | 159.00 | 153.50 | 153.50 | 150.19 | 560,982 |
| 2024-12-19 | 153.00 | 157.50 | 153.00 | 155.50 | 152.15 | 351,874 |
| 2024-12-18 | 156.50 | 157.00 | 151.00 | 157.00 | 153.61 | 849,977 |
| 2024-12-17 | 167.00 | 167.00 | 156.50 | 156.50 | 153.12 | 1,328,177 |
| 2024-12-16 | 161.00 | 166.00 | 159.00 | 162.50 | 158.99 | 1,848,625 |
| 2024-12-13 | 158.00 | 168.00 | 155.50 | 160.50 | 157.04 | 3,434,395 |
| 2024-12-12 | 165.00 | 172.00 | 157.00 | 160.00 | 156.55 | 2,457,770 |
| 2024-12-11 | 165.00 | 173.00 | 164.00 | 166.00 | 162.42 | 1,353,671 |
| 2024-12-10 | 175.50 | 176.00 | 165.50 | 167.00 | 163.40 | 2,332,887 |
| 2024-12-09 | 180.00 | 185.00 | 172.00 | 176.00 | 172.20 | 3,574,694 |
| 2024-12-06 | 166.00 | 179.50 | 163.00 | 177.00 | 173.18 | 4,875,341 |
| 2024-12-05 | 166.00 | 170.50 | 160.50 | 166.00 | 162.42 | 2,885,157 |
| 2024-12-04 | 154.50 | 160.00 | 151.00 | 158.00 | 154.59 | 944,198 |
| 2024-12-03 | 153.00 | 156.50 | 151.00 | 153.50 | 150.19 | 731,388 |
| 2024-12-02 | 151.00 | 152.50 | 148.50 | 151.50 | 148.23 | 380,193 |
| 2024-11-29 | 148.00 | 154.00 | 146.00 | 149.00 | 145.79 | 797,555 |
| 2024-11-28 | 152.50 | 156.50 | 148.00 | 148.00 | 144.81 | 586,405 |
| 2024-11-27 | 151.50 | 154.00 | 147.50 | 151.00 | 147.74 | 760,761 |
| 2024-11-26 | 156.50 | 158.00 | 151.50 | 151.50 | 148.23 | 569,335 |
| 2024-11-25 | 156.00 | 157.50 | 152.00 | 155.50 | 152.15 | 317,071 |
| 2024-11-22 | 153.00 | 155.00 | 152.00 | 153.50 | 150.19 | 207,564 |
| 2024-11-21 | 151.50 | 156.00 | 148.00 | 153.50 | 150.19 | 357,897 |
| 2024-11-20 | 153.50 | 154.50 | 148.50 | 149.50 | 146.27 | 300,067 |
| 2024-11-19 | 147.50 | 154.50 | 143.50 | 152.50 | 149.21 | 765,505 |
| 2024-11-18 | 156.00 | 156.00 | 144.00 | 144.50 | 141.38 | 933,790 |
| 2024-11-15 | 154.00 | 159.50 | 152.00 | 152.50 | 149.21 | 670,210 |
| 2024-11-14 | 162.50 | 162.50 | 152.50 | 152.50 | 149.21 | 1,299,582 |
| 2024-11-13 | 159.00 | 166.50 | 159.00 | 163.50 | 159.97 | 786,887 |
| 2024-11-12 | 162.00 | 165.50 | 156.50 | 159.00 | 155.57 | 766,806 |
| 2024-11-11 | 168.50 | 168.50 | 162.00 | 162.00 | 158.50 | 553,620 |
| 2024-11-08 | 163.50 | 166.50 | 154.00 | 164.00 | 160.46 | 2,487,655 |
| 2024-11-07 | 168.50 | 172.50 | 164.50 | 166.50 | 162.91 | 1,983,130 |
| 2024-11-06 | 164.00 | 165.00 | 161.50 | 164.00 | 160.46 | 646,560 |
| 2024-11-05 | 161.00 | 165.00 | 160.00 | 163.00 | 159.48 | 710,979 |
| 2024-11-04 | 161.50 | 166.00 | 157.50 | 161.00 | 157.53 | 1,210,819 |
| 2024-11-01 | 155.00 | 162.50 | 154.50 | 160.50 | 157.04 | 934,015 |
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.