ASE:JOPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	29.60	29.89	29.50	29.80	29.80	0.91%	150,653
May 19, 2026	29.47	29.60	29.22	29.53	29.53	0.44%	153,648
May 18, 2026	29.47	29.47	29.20	29.40	29.40	0.17%	166,175
May 17, 2026	29.30	29.59	29.26	29.35	29.35	0.24%	87,833
May 14, 2026	29.05	29.28	29.01	29.28	29.28	0.83%	49,471
May 13, 2026	29.14	29.18	28.97	29.04	29.04	0.10%	76,852
May 12, 2026	28.66	29.16	28.65	29.01	29.01	0.97%	69,515
May 11, 2026	28.58	28.80	28.53	28.73	28.73	0.52%	40,601
May 10, 2026	28.60	28.79	28.53	28.58	28.58	-0.42%	55,277
May 7, 2026	28.80	28.80	28.47	28.70	28.70	0.67%	68,518
May 6, 2026	28.46	28.65	28.45	28.51	28.51	0.28%	81,916
May 5, 2026	28.65	28.70	28.40	28.43	28.43	-0.77%	68,893
May 4, 2026	28.80	28.99	28.60	28.65	28.65	-0.83%	76,172
May 3, 2026	28.95	29.07	28.75	28.89	28.89	-0.76%	109,582
Apr 29, 2026	29.15	29.20	29.00	29.11	29.11	0.14%	69,813
Apr 28, 2026	29.00	29.19	28.91	29.07	29.07	0.24%	94,286
Apr 27, 2026	29.25	29.30	28.95	29.00	29.00	-0.68%	179,074
Apr 26, 2026	29.05	29.37	29.05	29.20	29.20	0.97%	43,029
Apr 23, 2026	29.24	29.24	28.88	28.92	28.92	-1.30%	103,880
Apr 22, 2026	29.40	29.50	29.19	29.30	29.30	0.17%	72,646
Apr 21, 2026	28.80	29.30	28.50	29.25	29.25	-3.91%	163,294
Apr 19, 2026	29.88	30.48	29.86	30.44	28.74	2.15%	320,590
Apr 16, 2026	30.00	30.10	29.75	29.80	28.14	-0.30%	158,185
Apr 15, 2026	29.19	30.00	29.19	29.89	28.22	2.54%	241,162
Apr 14, 2026	28.52	29.18	28.52	29.15	27.52	2.75%	138,032
Apr 13, 2026	28.37	28.49	28.31	28.37	26.79	0.14%	89,850
Apr 12, 2026	28.39	28.40	28.28	28.33	26.75	-0.25%	117,106
Apr 9, 2026	28.50	28.52	28.29	28.40	26.81	-0.18%	127,358
Apr 8, 2026	28.25	28.70	28.24	28.45	26.86	1.03%	267,400
Apr 7, 2026	28.29	28.40	28.09	28.16	26.59	0.04%	72,357
Apr 6, 2026	28.08	28.19	27.95	28.15	26.58	0.64%	110,227
Apr 5, 2026	28.30	28.36	27.70	27.97	26.41	-1.44%	156,739
Apr 2, 2026	28.00	28.52	27.95	28.38	26.80	-0.77%	198,297
Apr 1, 2026	28.90	29.14	28.50	28.60	27.00	-0.24%	512,799
Mar 31, 2026	28.50	28.92	28.28	28.67	27.07	0.60%	256,726
Mar 30, 2026	28.30	28.88	28.30	28.50	26.91	3.64%	528,611
Mar 29, 2026	27.24	27.62	27.24	27.50	25.96	1.18%	176,789
Mar 26, 2026	27.44	27.61	27.00	27.18	25.66	-1.74%	245,589
Mar 25, 2026	27.88	27.88	27.50	27.66	26.12	-0.36%	128,918
Mar 24, 2026	27.60	27.79	27.27	27.76	26.21	2.59%	891,147
Mar 19, 2026	26.72	27.15	26.72	27.06	25.55	1.35%	140,999
Mar 18, 2026	26.41	26.80	26.41	26.70	25.21	1.17%	225,749
Mar 17, 2026	26.20	26.39	26.10	26.39	24.92	1.00%	82,778
Mar 16, 2026	25.88	26.25	25.88	26.13	24.67	1.01%	74,291
Mar 15, 2026	25.81	25.94	25.76	25.87	24.43	0.27%	53,754
Mar 12, 2026	25.79	25.86	25.79	25.80	24.36	-	35,401
Mar 11, 2026	25.75	25.85	25.75	25.80	24.36	0.19%	40,081
Mar 10, 2026	25.60	25.78	25.60	25.75	24.31	0.59%	48,813
Mar 9, 2026	25.59	25.60	25.45	25.60	24.17	0.20%	31,531
Mar 8, 2026	25.44	25.61	25.39	25.55	24.12	0.43%	30,854