JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 296.00
+21.50 (7.83%)
Sep 1, 2025, 9:13 AM CST
JPP Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 279.00 | 282.50 | 271.00 | 274.50 | 274.50 | -0.54% | 3,084,007 |
| Aug 28, 2025 | 275.00 | 279.00 | 270.00 | 276.00 | 276.00 | 2.99% | 4,841,708 |
| Aug 27, 2025 | 262.00 | 274.00 | 257.00 | 268.00 | 268.00 | 1.32% | 4,888,455 |
| Aug 26, 2025 | 254.50 | 270.00 | 250.50 | 264.50 | 264.50 | 3.93% | 10,606,966 |
| Aug 25, 2025 | 245.50 | 254.50 | 245.50 | 254.50 | 254.50 | 9.94% | 3,540,616 |
| Aug 22, 2025 | 217.50 | 231.50 | 217.00 | 231.50 | 231.50 | 9.98% | 8,461,121 |
| Aug 21, 2025 | 206.50 | 211.50 | 206.50 | 210.50 | 210.50 | 2.68% | 1,206,111 |
| Aug 20, 2025 | 212.00 | 216.50 | 205.00 | 205.00 | 205.00 | -3.98% | 1,910,248 |
| Aug 19, 2025 | 218.00 | 220.50 | 207.50 | 213.50 | 213.50 | -1.84% | 2,864,118 |
| Aug 18, 2025 | 208.00 | 218.00 | 206.50 | 217.50 | 217.50 | 4.82% | 3,877,791 |
| Aug 15, 2025 | 208.50 | 210.00 | 204.00 | 207.50 | 207.50 | 1.22% | 1,306,237 |
| Aug 14, 2025 | 203.50 | 211.00 | 203.00 | 205.00 | 205.00 | 1.23% | 1,465,257 |
| Aug 13, 2025 | 210.50 | 213.00 | 199.50 | 202.50 | 202.50 | -2.88% | 1,934,540 |
| Aug 12, 2025 | 207.00 | 210.00 | 205.50 | 208.50 | 208.50 | 0.72% | 1,164,733 |
| Aug 11, 2025 | 207.50 | 209.50 | 202.00 | 207.00 | 207.00 | -0.48% | 1,078,049 |
| Aug 8, 2025 | 208.00 | 211.00 | 206.00 | 208.00 | 208.00 | 0.24% | 1,159,965 |
| Aug 7, 2025 | 207.50 | 209.50 | 204.50 | 207.50 | 207.50 | 0.97% | 1,361,651 |
| Aug 6, 2025 | 211.00 | 212.50 | 205.50 | 205.50 | 205.50 | -1.20% | 2,061,091 |
| Aug 5, 2025 | 213.50 | 214.50 | 204.50 | 208.00 | 208.00 | - | 3,579,947 |
| Aug 4, 2025 | 199.00 | 210.00 | 199.00 | 208.00 | 208.00 | 3.48% | 3,027,418 |
| Aug 1, 2025 | 192.00 | 202.50 | 190.00 | 201.00 | 201.00 | 3.61% | 1,632,488 |
| Jul 31, 2025 | 192.50 | 197.50 | 191.50 | 194.00 | 194.00 | 1.04% | 921,815 |
| Jul 30, 2025 | 196.50 | 196.50 | 191.00 | 192.00 | 192.00 | -1.03% | 700,128 |
| Jul 29, 2025 | 198.50 | 200.00 | 191.00 | 194.00 | 194.00 | -1.77% | 1,576,585 |
| Jul 28, 2025 | 201.00 | 201.50 | 197.50 | 197.50 | 197.50 | -1.25% | 984,657 |
| Jul 25, 2025 | 200.00 | 202.00 | 194.50 | 200.00 | 200.00 | 0.76% | 1,588,220 |
| Jul 24, 2025 | 200.50 | 202.50 | 196.50 | 198.50 | 198.50 | -0.50% | 1,475,001 |
| Jul 23, 2025 | 203.00 | 203.50 | 197.50 | 199.50 | 199.50 | -2.92% | 3,896,786 |
| Jul 22, 2025 | 228.50 | 229.50 | 205.50 | 205.50 | 205.50 | -9.87% | 6,978,557 |
| Jul 21, 2025 | 208.50 | 228.00 | 208.00 | 228.00 | 228.00 | 9.88% | 4,521,401 |
| Jul 18, 2025 | 209.00 | 209.00 | 204.50 | 207.50 | 207.50 | -0.72% | 1,368,746 |
| Jul 17, 2025 | 202.00 | 210.00 | 200.50 | 209.00 | 207.52 | 5.03% | 2,493,542 |
| Jul 16, 2025 | 203.50 | 209.00 | 198.00 | 199.00 | 197.59 | -0.75% | 1,618,540 |
| Jul 15, 2025 | 204.50 | 205.00 | 199.50 | 200.50 | 199.08 | -1.96% | 1,068,729 |
| Jul 14, 2025 | 210.50 | 210.50 | 202.50 | 204.50 | 203.05 | -3.54% | 1,588,687 |
| Jul 11, 2025 | 215.50 | 217.00 | 208.00 | 212.00 | 210.49 | -0.93% | 2,882,433 |
| Jul 10, 2025 | 207.00 | 215.50 | 206.00 | 214.00 | 212.48 | 3.38% | 2,950,327 |
| Jul 9, 2025 | 204.00 | 212.50 | 202.50 | 207.00 | 205.53 | 0.98% | 2,760,119 |
| Jul 8, 2025 | 195.50 | 205.00 | 193.50 | 205.00 | 203.54 | 4.86% | 1,778,261 |
| Jul 7, 2025 | 203.00 | 204.50 | 193.00 | 195.50 | 194.11 | -4.40% | 2,690,990 |
| Jul 4, 2025 | 211.50 | 217.00 | 204.00 | 204.50 | 203.05 | 0.25% | 6,680,682 |
| Jul 3, 2025 | 210.50 | 211.00 | 202.00 | 204.00 | 202.55 | -1.92% | 2,775,462 |
| Jul 2, 2025 | 204.00 | 217.50 | 200.50 | 208.00 | 206.52 | 2.97% | 6,134,451 |
| Jul 1, 2025 | 199.00 | 208.00 | 198.00 | 202.00 | 200.57 | 2.02% | 2,611,988 |
| Jun 30, 2025 | 197.00 | 203.00 | 195.00 | 198.00 | 196.59 | 1.28% | 2,021,720 |
| Jun 27, 2025 | 198.00 | 199.00 | 194.00 | 195.50 | 194.11 | -1.26% | 902,889 |
| Jun 26, 2025 | 203.50 | 204.00 | 197.00 | 198.00 | 196.59 | -1.98% | 1,128,595 |
| Jun 25, 2025 | 205.50 | 206.50 | 199.00 | 202.00 | 200.57 | -1.22% | 1,703,293 |
| Jun 24, 2025 | 210.00 | 219.00 | 202.00 | 204.50 | 203.05 | -1.92% | 4,343,028 |
| Jun 23, 2025 | 204.00 | 212.00 | 203.50 | 208.50 | 207.02 | 0.72% | 1,636,226 |