Jetway Information Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	41.100	41.950	40.450	41.400	45.800	1,034,250
2023-08-02	45.150	45.150	41.400	41.600	46.022	1,568,250
2023-08-01	47.300	47.650	44.050	44.450	49.175	1,389,750
2023-07-31	49.600	53.400	46.500	46.650	51.608	4,549,500
2023-07-28	46.300	49.850	46.100	48.800	53.987	4,965,000
2023-07-27	42.750	46.750	42.750	46.100	51.000	4,116,750
2023-07-26	46.600	46.800	44.700	45.000	47.017	1,683,000
2023-07-25	44.600	46.850	44.600	46.000	48.062	3,334,500
2023-07-24	44.200	44.800	42.600	44.400	46.390	1,680,000
2023-07-21	43.000	44.600	42.300	43.600	45.554	1,339,500
2023-07-20	46.000	46.000	43.500	43.650	45.607	2,806,500
2023-07-19	50.800	51.400	45.200	46.550	48.637	10,980,750
2023-07-18	46.750	46.750	44.200	46.750	48.846	4,651,500
2023-07-17	43.450	43.900	42.300	42.500	44.405	1,771,500
2023-07-14	44.000	44.600	41.650	43.250	45.189	3,608,250
2023-07-13	40.050	43.650	39.700	41.500	43.360	4,032,000
2023-07-12	38.950	40.350	38.650	39.700	41.480	693,000
2023-07-11	38.100	38.850	38.100	38.550	40.278	307,500
2023-07-10	38.500	38.500	37.800	37.850	39.547	496,500
2023-07-07	38.950	39.100	38.200	38.600	40.330	362,250
2023-07-06	39.500	39.700	38.700	38.950	40.696	1,042,500
2023-07-05	41.100	41.350	40.550	40.700	42.525	581,250
2023-07-04	42.300	42.300	40.600	41.050	42.890	1,105,500
2023-07-03	40.000	43.050	39.800	42.500	44.405	2,758,500
2023-06-30	38.600	39.500	38.450	39.500	41.271	2,169,750
2023-06-29	38.000	38.150	37.600	37.950	39.651	316,500
2023-06-28	38.100	38.100	37.600	37.800	39.495	188,250
2023-06-27	38.200	38.200	37.200	37.350	39.024	525,000
2023-06-26	38.900	38.900	38.000	38.200	39.912	360,750
2023-06-21	38.850	38.950	38.500	38.700	40.435	498,750
2023-06-20	38.400	38.800	37.950	38.700	40.435	529,500
2023-06-19	38.400	38.550	37.900	38.350	40.069	489,000
2023-06-16	39.000	39.300	38.300	38.400	40.121	671,250
2023-06-15	38.200	38.950	38.200	38.850	40.592	1,064,250
2023-06-14	38.850	39.050	38.100	38.150	39.860	833,250
2023-06-13	38.500	38.650	37.900	38.550	40.278	1,005,000
2023-06-12	38.200	39.300	38.050	38.200	39.912	2,904,000
2023-06-09	37.800	38.700	37.700	37.850	39.547	992,250
2023-06-08	37.900	38.500	37.500	37.500	39.181	958,500
2023-06-07	38.100	38.200	37.300	37.650	39.338	1,281,000
2023-06-06	38.000	38.000	36.500	37.900	39.599	2,019,750
2023-06-05	38.750	39.750	36.800	38.100	39.808	6,261,750
2023-06-02	36.200	38.550	36.000	38.550	40.278	6,000,000
2023-06-01	36.150	36.300	34.600	35.050	36.621	1,640,250
2023-05-31	33.850	36.450	33.800	36.150	37.771	3,828,000
2023-05-30	33.550	34.200	33.400	33.500	35.002	380,250
2023-05-29	32.800	33.900	32.700	33.450	34.950	495,750
2023-05-26	33.000	33.000	32.400	32.550	34.009	230,250
2023-05-25	33.200	33.250	32.750	32.850	34.323	213,750
2023-05-24	33.050	33.200	32.900	33.000	34.479	221,250
2023-05-23	32.850	33.200	32.450	33.050	34.532	336,000
2023-05-22	32.500	32.550	32.200	32.450	33.905	144,750
2023-05-19	32.000	32.150	31.800	31.900	33.330	117,000
2023-05-18	32.000	32.100	31.800	31.900	33.330	231,000
2023-05-17	31.600	32.000	31.600	31.800	33.226	194,250
2023-05-16	31.750	31.950	31.550	31.650	33.069	243,000
2023-05-15	32.150	32.400	31.400	31.600	33.017	313,500
2023-05-12	32.200	32.500	31.500	32.450	33.905	366,000
2023-05-11	33.300	33.300	32.650	32.700	34.166	215,250
2023-05-10	33.000	33.100	32.550	33.100	34.584	163,500

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	2.2000 TWD
2025-07-31	3.0000 TWD
2024-10-09	1.8750 TWD
2024-07-18	2.0000 TWD
2023-07-27	2.5000 TWD
2022-06-27	3.0000 TWD
2021-08-02	1.6000 TWD
2020-07-14	0.9000 TWD
2019-07-18	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.