JPP Holding Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 266.00 | 269.50 | 264.00 | 265.00 | 265.00 | 162,568 |
| 2026-10-19 | 265.00 | 269.50 | 261.50 | 263.00 | 263.00 | 313,485 |
| 2026-10-16 | 272.50 | 278.00 | 271.50 | 272.00 | 272.00 | 112,258 |
| 2026-10-15 | 271.00 | 274.50 | 268.00 | 269.00 | 269.00 | 328,009 |
| 2026-10-14 | 272.50 | 282.00 | 271.50 | 279.50 | 279.50 | 266,067 |
| 2026-10-13 | 279.00 | 279.50 | 268.00 | 270.50 | 270.50 | 403,593 |
| 2026-10-12 | 283.00 | 288.50 | 282.50 | 282.50 | 282.50 | 260,009 |
| 2026-10-08 | 285.00 | 287.00 | 281.50 | 282.00 | 282.00 | 279,457 |
| 2026-10-07 | 293.00 | 293.50 | 286.50 | 286.50 | 286.50 | 336,150 |
| 2026-10-06 | 301.00 | 302.50 | 290.00 | 290.50 | 290.50 | 435,258 |
| 2026-10-05 | 295.00 | 302.50 | 294.50 | 301.00 | 301.00 | 262,040 |
| 2026-10-02 | 298.00 | 298.00 | 293.50 | 293.50 | 293.50 | 199,350 |
| 2026-10-01 | 303.00 | 303.00 | 297.00 | 298.00 | 298.00 | 149,300 |
| 2026-09-30 | 302.00 | 304.50 | 298.00 | 299.50 | 299.50 | 219,238 |
| 2026-09-29 | 298.50 | 303.00 | 298.00 | 300.00 | 300.00 | 244,521 |
| 2026-09-24 | 300.00 | 301.50 | 293.50 | 295.50 | 295.50 | 327,873 |
| 2026-09-23 | 304.00 | 305.00 | 299.00 | 301.00 | 301.00 | 238,181 |
| 2026-09-22 | 305.00 | 308.50 | 298.00 | 302.00 | 302.00 | 522,112 |
| 2026-09-21 | 294.00 | 302.00 | 294.00 | 300.00 | 300.00 | 191,304 |
| 2026-09-18 | 297.00 | 299.00 | 294.50 | 297.00 | 297.00 | 80,087 |
| 2026-09-17 | 293.00 | 297.50 | 293.00 | 293.50 | 293.50 | 171,067 |
| 2026-09-16 | 290.50 | 296.50 | 288.00 | 292.00 | 292.00 | 192,073 |
| 2026-09-15 | 295.00 | 301.50 | 290.00 | 290.00 | 290.00 | 199,080 |
| 2026-09-14 | 296.00 | 300.50 | 292.00 | 297.00 | 297.00 | 189,361 |
| 2026-09-11 | 302.00 | 304.00 | 296.50 | 297.50 | 297.50 | 279,333 |
| 2026-09-10 | 310.00 | 315.00 | 308.00 | 308.00 | 308.00 | 131,200 |
| 2026-09-09 | 311.00 | 314.50 | 309.00 | 314.00 | 314.00 | 136,024 |
| 2026-09-08 | 320.00 | 320.00 | 308.00 | 309.50 | 309.50 | 347,742 |
| 2026-09-07 | 320.00 | 322.50 | 308.00 | 318.50 | 318.50 | 1,005,054 |
| 2026-09-04 | 318.50 | 335.00 | 305.50 | 330.00 | 330.00 | 919,513 |
| 2026-09-03 | 350.00 | 353.50 | 322.50 | 323.00 | 323.00 | 761,090 |
| 2026-09-02 | 332.50 | 362.50 | 332.00 | 355.00 | 355.00 | 862,072 |
| 2026-09-01 | 325.00 | 338.50 | 325.00 | 337.00 | 337.00 | 390,015 |
| 2026-08-31 | 321.00 | 330.00 | 316.50 | 323.00 | 323.00 | 231,016 |
| 2026-08-28 | 323.50 | 327.00 | 320.00 | 321.50 | 321.50 | 263,100 |
| 2026-08-27 | 323.50 | 332.50 | 320.50 | 323.00 | 323.00 | 211,010 |
| 2026-08-26 | 323.00 | 330.00 | 315.50 | 328.00 | 328.00 | 263,061 |
| 2026-08-25 | 311.00 | 322.00 | 308.00 | 322.00 | 322.00 | 233,003 |
| 2026-08-24 | 330.15 | 330.15 | 315.75 | 316.25 | 316.25 | 513,802 |
| 2026-08-21 | 347.03 | 347.03 | 327.66 | 332.13 | 332.13 | 1,934,842 |
| 2026-08-20 | 313.76 | 315.75 | 301.35 | 315.75 | 315.75 | 426,243 |
| 2026-08-19 | 290.93 | 309.79 | 289.44 | 305.32 | 305.32 | 358,595 |
| 2026-08-18 | 302.00 | 314.50 | 300.50 | 300.50 | 300.50 | 433,021 |
| 2026-08-17 | 293.50 | 298.50 | 290.00 | 297.00 | 297.00 | 128,000 |
| 2026-08-14 | 305.00 | 305.00 | 293.50 | 294.00 | 294.00 | 220,322 |
| 2026-08-13 | 303.50 | 304.50 | 299.00 | 300.50 | 300.50 | 164,021 |
| 2026-08-12 | 301.50 | 304.50 | 299.50 | 299.50 | 299.50 | 156,030 |
| 2026-08-11 | 310.00 | 310.00 | 300.00 | 300.50 | 300.50 | 226,300 |
| 2026-08-10 | 304.00 | 312.50 | 300.00 | 307.50 | 307.50 | 421,000 |
| 2026-08-07 | 305.00 | 309.00 | 291.50 | 297.00 | 297.00 | 362,150 |
| 2026-08-06 | 310.00 | 320.00 | 302.50 | 303.50 | 303.50 | 484,041 |
| 2026-08-05 | 310.00 | 313.00 | 302.50 | 313.00 | 313.00 | 539,071 |
| 2026-08-04 | 288.50 | 299.50 | 285.00 | 299.50 | 299.50 | 432,016 |
| 2026-08-03 | 271.00 | 293.00 | 271.00 | 284.00 | 284.00 | 416,200 |
| 2026-07-31 | 270.00 | 276.50 | 267.50 | 276.50 | 276.50 | 366,000 |
| 2026-07-30 | 255.00 | 266.50 | 251.00 | 251.50 | 251.50 | 496,000 |
| 2026-07-29 | 272.50 | 272.50 | 249.00 | 264.00 | 264.00 | 990,158 |
| 2026-07-28 | 280.00 | 280.00 | 263.00 | 263.50 | 263.50 | 561,135 |
| 2026-07-27 | 290.00 | 290.00 | 275.50 | 285.00 | 285.00 | 184,210 |
| 2026-07-24 | 290.00 | 293.50 | 283.00 | 284.00 | 284.00 | 282,000 |
Page 1 of 2 · 63 trading daysOlder →
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.