Jochu Technology Co., Ltd. (TPE:3543)
Taiwan · Delayed Price · Currency is TWD 48.00
-1.60 (-3.23%)
Oct 31, 2025, 1:35 PM CST
Jochu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.00 | 50.10 | 45.15 | 48.00 | 48.00 | -3.23% | 20,359,062 |
| Oct 30, 2025 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 9.98% | 6,781,123 |
| Oct 29, 2025 | 41.50 | 45.10 | 41.10 | 45.10 | 45.10 | 10.00% | 11,876,011 |
| Oct 28, 2025 | 41.30 | 41.95 | 40.25 | 41.00 | 41.00 | -0.49% | 2,408,124 |
| Oct 27, 2025 | 43.15 | 43.30 | 40.85 | 41.20 | 41.20 | -3.40% | 4,012,573 |
| Oct 23, 2025 | 43.35 | 44.90 | 42.10 | 42.65 | 42.65 | -2.18% | 5,129,552 |
| Oct 22, 2025 | 43.55 | 44.65 | 42.80 | 43.60 | 43.60 | - | 7,343,055 |
| Oct 21, 2025 | 45.00 | 46.75 | 42.65 | 43.60 | 43.60 | -1.25% | 22,361,428 |
| Oct 20, 2025 | 41.90 | 44.15 | 40.90 | 44.15 | 44.15 | 9.96% | 12,490,740 |
| Oct 17, 2025 | 36.80 | 40.15 | 36.55 | 40.15 | 40.15 | 10.00% | 7,046,685 |
| Oct 16, 2025 | 36.10 | 38.20 | 36.10 | 36.50 | 36.50 | 1.96% | 4,995,201 |
| Oct 15, 2025 | 35.20 | 35.95 | 34.60 | 35.80 | 35.80 | 3.17% | 933,296 |
| Oct 14, 2025 | 35.85 | 36.10 | 34.70 | 34.70 | 34.70 | -2.12% | 933,744 |
| Oct 13, 2025 | 32.10 | 35.60 | 32.10 | 35.45 | 35.45 | 1.29% | 1,458,529 |
| Oct 9, 2025 | 36.50 | 36.50 | 34.50 | 35.00 | 35.00 | -2.78% | 1,211,617 |
| Oct 8, 2025 | 35.00 | 36.25 | 34.80 | 36.00 | 36.00 | 2.13% | 957,915 |
| Oct 7, 2025 | 34.65 | 35.35 | 34.20 | 35.25 | 35.25 | 2.03% | 934,482 |
| Oct 3, 2025 | 35.30 | 35.35 | 34.20 | 34.55 | 34.55 | -1.57% | 1,163,432 |
| Oct 2, 2025 | 36.10 | 37.50 | 35.10 | 35.10 | 35.10 | -1.40% | 2,257,543 |
| Oct 1, 2025 | 36.20 | 36.20 | 35.20 | 35.60 | 35.60 | -0.56% | 1,036,568 |
| Sep 30, 2025 | 35.20 | 35.85 | 34.90 | 35.80 | 35.80 | 2.43% | 931,047 |
| Sep 29, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | - |
| Sep 26, 2025 | 36.00 | 36.00 | 34.50 | 34.95 | 34.95 | -2.92% | 2,159,147 |
| Sep 25, 2025 | 37.00 | 37.65 | 36.00 | 36.00 | 36.00 | -4.51% | 4,056,568 |
| Sep 24, 2025 | 36.65 | 38.40 | 35.35 | 37.70 | 37.70 | 3.29% | 6,388,887 |
| Sep 23, 2025 | 36.25 | 37.15 | 34.50 | 36.50 | 36.50 | 0.55% | 4,846,315 |
| Sep 22, 2025 | 37.20 | 37.85 | 35.90 | 36.30 | 36.30 | 2.54% | 12,257,067 |
| Sep 19, 2025 | 32.70 | 35.40 | 32.30 | 35.40 | 35.40 | 9.94% | 3,567,637 |
| Sep 18, 2025 | 32.30 | 32.90 | 32.00 | 32.20 | 32.20 | - | 1,119,132 |
| Sep 17, 2025 | 31.70 | 32.60 | 31.00 | 32.20 | 32.20 | 2.88% | 1,045,414 |
| Sep 16, 2025 | 31.80 | 32.80 | 31.30 | 31.30 | 31.30 | -0.32% | 1,813,626 |
| Sep 15, 2025 | 31.90 | 31.90 | 30.75 | 31.40 | 31.40 | - | 869,147 |
| Sep 12, 2025 | 31.85 | 32.50 | 31.05 | 31.40 | 31.40 | -1.10% | 1,430,788 |
| Sep 11, 2025 | 33.50 | 33.75 | 31.50 | 31.75 | 31.75 | -7.57% | 3,635,794 |
| Sep 10, 2025 | 34.00 | 35.15 | 32.95 | 34.35 | 34.35 | 2.23% | 3,263,130 |
| Sep 9, 2025 | 34.40 | 35.45 | 33.55 | 33.60 | 33.60 | -4.00% | 2,973,864 |
| Sep 8, 2025 | 34.75 | 35.60 | 32.65 | 35.00 | 35.00 | 6.71% | 13,000,254 |
| Sep 5, 2025 | 30.90 | 32.80 | 30.40 | 32.80 | 32.80 | 9.88% | 1,732,495 |
| Sep 4, 2025 | 30.45 | 30.50 | 29.70 | 29.85 | 29.85 | -0.83% | 720,222 |
| Sep 3, 2025 | 30.30 | 30.70 | 29.70 | 30.10 | 30.10 | 0.33% | 955,061 |
| Sep 2, 2025 | 30.70 | 30.75 | 29.75 | 30.00 | 30.00 | -1.48% | 1,374,022 |
| Sep 1, 2025 | 30.85 | 31.60 | 30.05 | 30.45 | 30.45 | -1.77% | 1,155,325 |
| Aug 29, 2025 | 32.45 | 32.50 | 30.90 | 31.00 | 31.00 | -3.13% | 1,476,060 |
| Aug 28, 2025 | 32.20 | 32.75 | 31.75 | 32.00 | 32.00 | 0.47% | 1,935,199 |
| Aug 27, 2025 | 32.50 | 32.50 | 31.75 | 31.85 | 31.85 | -0.78% | 1,209,704 |
| Aug 26, 2025 | 32.00 | 32.25 | 31.45 | 32.10 | 32.10 | 1.42% | 1,377,460 |
| Aug 25, 2025 | 32.20 | 32.40 | 31.40 | 31.65 | 31.65 | 0.80% | 1,353,744 |
| Aug 22, 2025 | 32.80 | 32.90 | 30.90 | 31.40 | 31.40 | -4.27% | 3,919,644 |
| Aug 21, 2025 | 33.30 | 33.80 | 32.80 | 32.80 | 32.80 | -0.46% | 1,717,093 |
| Aug 20, 2025 | 33.70 | 34.35 | 32.60 | 32.95 | 32.95 | -3.65% | 2,604,604 |