JPP Holding Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 155.00 | 162.50 | 154.50 | 160.50 | 157.04 | 934,015 |
| 2024-10-30 | 160.00 | 166.00 | 157.00 | 158.50 | 155.08 | 1,804,352 |
| 2024-10-29 | 169.50 | 169.50 | 160.00 | 161.50 | 158.02 | 1,973,346 |
| 2024-10-28 | 170.00 | 176.00 | 166.00 | 169.50 | 165.84 | 4,380,331 |
| 2024-10-25 | 158.00 | 170.00 | 153.50 | 165.50 | 161.93 | 2,877,609 |
| 2024-10-24 | 158.00 | 164.50 | 156.50 | 157.50 | 154.10 | 2,662,356 |
| 2024-10-23 | 150.00 | 160.00 | 148.00 | 160.00 | 156.55 | 4,875,391 |
| 2024-10-22 | 142.00 | 152.50 | 140.00 | 149.00 | 145.79 | 5,064,363 |
| 2024-10-21 | 128.50 | 140.50 | 128.50 | 139.00 | 136.00 | 2,143,379 |
| 2024-10-18 | 129.00 | 129.50 | 127.00 | 128.00 | 125.24 | 199,270 |
| 2024-10-17 | 128.50 | 130.50 | 128.00 | 128.00 | 125.24 | 150,107 |
| 2024-10-16 | 125.50 | 132.00 | 125.50 | 130.00 | 127.20 | 301,302 |
| 2024-10-15 | 133.00 | 133.00 | 126.00 | 127.50 | 124.75 | 793,625 |
| 2024-10-14 | 133.50 | 135.50 | 130.50 | 132.00 | 129.15 | 394,684 |
| 2024-10-11 | 132.50 | 134.00 | 128.00 | 133.00 | 130.13 | 928,240 |
| 2024-10-09 | 125.50 | 137.50 | 125.00 | 133.00 | 130.13 | 2,313,872 |
| 2024-10-08 | 122.50 | 125.50 | 121.50 | 125.00 | 122.30 | 251,065 |
| 2024-10-07 | 124.50 | 125.00 | 121.50 | 123.00 | 120.35 | 230,352 |
| 2024-10-04 | 127.00 | 127.50 | 124.00 | 124.00 | 121.32 | 332,746 |
| 2024-10-01 | 126.00 | 128.00 | 124.50 | 126.50 | 123.77 | 513,209 |
| 2024-09-30 | 125.50 | 127.00 | 124.50 | 126.50 | 123.77 | 445,716 |
| 2024-09-27 | 126.00 | 127.50 | 125.00 | 125.00 | 122.30 | 248,606 |
| 2024-09-26 | 126.00 | 126.50 | 124.00 | 124.00 | 121.32 | 419,454 |
| 2024-09-25 | 124.50 | 126.00 | 124.50 | 125.00 | 122.30 | 237,197 |
| 2024-09-24 | 126.00 | 126.50 | 122.50 | 124.50 | 121.81 | 766,343 |
| 2024-09-23 | 125.50 | 127.00 | 123.50 | 125.50 | 122.79 | 435,465 |
| 2024-09-20 | 123.00 | 125.00 | 120.50 | 124.00 | 121.32 | 502,130 |
| 2024-09-19 | 124.50 | 124.50 | 121.00 | 122.00 | 119.37 | 297,136 |
| 2024-09-18 | 123.50 | 127.50 | 121.00 | 123.00 | 120.35 | 688,220 |
| 2024-09-16 | 117.50 | 129.00 | 117.00 | 123.00 | 120.35 | 1,461,553 |
| 2024-09-13 | 119.00 | 119.50 | 117.50 | 117.50 | 114.96 | 63,069 |
| 2024-09-12 | 116.00 | 119.50 | 116.00 | 117.50 | 114.96 | 125,221 |
| 2024-09-11 | 115.50 | 118.00 | 115.50 | 115.50 | 113.01 | 95,283 |
| 2024-09-10 | 121.50 | 122.00 | 115.00 | 115.50 | 113.01 | 322,259 |
| 2024-09-09 | 120.00 | 122.00 | 118.50 | 120.50 | 117.90 | 396,985 |
| 2024-09-06 | 119.50 | 124.50 | 116.50 | 123.00 | 120.35 | 847,892 |
| 2024-09-05 | 121.00 | 123.00 | 118.00 | 119.50 | 116.92 | 695,326 |
| 2024-09-04 | 111.00 | 120.00 | 107.50 | 118.50 | 115.94 | 769,802 |
| 2024-09-03 | 113.00 | 117.00 | 113.00 | 116.00 | 113.50 | 171,837 |
| 2024-09-02 | 115.50 | 116.50 | 113.00 | 113.00 | 110.56 | 119,024 |
| 2024-08-30 | 117.50 | 119.00 | 115.50 | 116.00 | 113.50 | 125,053 |
| 2024-08-29 | 116.50 | 118.50 | 115.50 | 117.50 | 114.96 | 94,492 |
| 2024-08-28 | 117.00 | 117.50 | 116.00 | 117.00 | 114.48 | 95,668 |
| 2024-08-27 | 116.50 | 118.00 | 116.50 | 117.00 | 114.48 | 84,794 |
| 2024-08-26 | 116.00 | 120.00 | 116.00 | 117.00 | 114.48 | 174,311 |
| 2024-08-23 | 113.00 | 118.50 | 109.50 | 118.50 | 115.94 | 680,723 |
| 2024-08-22 | 117.00 | 121.50 | 115.50 | 118.00 | 115.45 | 358,519 |
| 2024-08-21 | 114.00 | 120.50 | 112.00 | 117.00 | 114.48 | 537,331 |
| 2024-08-20 | 112.50 | 114.00 | 112.50 | 112.50 | 110.07 | 126,791 |
| 2024-08-19 | 111.00 | 112.00 | 107.50 | 112.00 | 109.58 | 191,941 |
| 2024-08-16 | 112.50 | 113.50 | 110.00 | 110.00 | 107.63 | 183,063 |
| 2024-08-15 | 110.00 | 111.50 | 109.50 | 111.00 | 108.61 | 170,452 |
| 2024-08-14 | 109.00 | 111.00 | 108.00 | 108.50 | 106.16 | 162,026 |
| 2024-08-13 | 108.00 | 108.00 | 105.50 | 108.00 | 105.67 | 100,178 |
| 2024-08-12 | 108.00 | 109.00 | 106.50 | 108.00 | 105.67 | 136,711 |
| 2024-08-09 | 106.00 | 109.00 | 106.00 | 106.50 | 104.20 | 271,014 |
| 2024-08-08 | 105.50 | 108.00 | 103.50 | 104.50 | 102.25 | 202,355 |
| 2024-08-07 | 97.600 | 107.00 | 97.600 | 107.00 | 104.69 | 415,127 |
| 2024-08-06 | 106.50 | 108.50 | 95.400 | 97.500 | 95.396 | 964,079 |
| 2024-08-05 | 115.00 | 115.00 | 106.00 | 106.00 | 103.71 | 339,597 |
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.