JPP Holding Company Limited (TPE:5284)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
286.50
+16.00 (5.91%)
Sep 30, 2025, 2:38 PM CST

JPP Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025274.00289.00272.50285.50285.505.55%1,605,789
Sep 26, 2025276.00276.00267.00270.50270.50-2.52%1,616,362
Sep 25, 2025286.00289.00277.00277.50277.50-2.97%1,729,030
Sep 24, 2025285.00293.00285.00286.00286.00-0.17%1,979,263
Sep 23, 2025291.00293.00283.50286.50286.50-0.69%2,555,014
Sep 22, 2025277.50297.00276.00288.50288.503.96%4,502,164
Sep 19, 2025271.00280.00270.50277.50277.502.40%1,668,959
Sep 18, 2025276.00281.00265.00271.00271.00-0.73%3,449,604
Sep 17, 2025279.00281.50273.00273.00273.00-1.80%2,403,958
Sep 16, 2025278.00280.00263.50278.00278.001.09%4,234,777
Sep 15, 2025279.00282.50271.50275.00275.001.29%2,768,707
Sep 12, 2025275.50277.00269.00271.50271.50-0.91%1,357,082
Sep 11, 2025291.50292.00273.50274.00274.00-6.16%3,212,649
Sep 10, 2025292.50297.50288.50292.00292.000.69%2,219,392
Sep 9, 2025294.00295.00286.50290.00290.00-1.19%1,412,455
Sep 8, 2025303.00303.00287.50293.50293.50-1.51%2,874,318
Sep 5, 2025300.00301.50292.50298.00298.000.51%2,744,261
Sep 4, 2025310.00319.50293.50296.50296.50-1.33%7,105,609
Sep 3, 2025295.00310.00293.50300.50300.501.69%6,274,312
Sep 2, 2025288.50302.00283.50295.50295.505.91%8,196,196
Sep 1, 2025283.00301.00274.00279.00279.001.64%5,184,424
Aug 29, 2025279.00282.50271.00274.50274.50-0.54%3,282,831
Aug 28, 2025275.00279.00270.00276.00276.002.99%4,841,708
Aug 27, 2025262.00274.00257.00268.00268.001.32%4,888,455
Aug 26, 2025254.50270.00250.50264.50264.503.93%10,606,966
Aug 25, 2025245.50254.50245.50254.50254.509.94%3,540,616
Aug 22, 2025217.50231.50217.00231.50231.509.98%8,461,121
Aug 21, 2025206.50211.50206.50210.50210.502.68%1,206,111
Aug 20, 2025212.00216.50205.00205.00205.00-3.98%1,910,248
Aug 19, 2025218.00220.50207.50213.50213.50-1.84%2,864,118
Aug 18, 2025208.00218.00206.50217.50217.504.82%3,877,791
Aug 15, 2025208.50210.00204.00207.50207.501.22%1,306,237
Aug 14, 2025203.50211.00203.00205.00205.001.23%1,465,257
Aug 13, 2025210.50213.00199.50202.50202.50-2.88%1,934,540
Aug 12, 2025207.00210.00205.50208.50208.500.72%1,164,733
Aug 11, 2025207.50209.50202.00207.00207.00-0.48%1,078,049
Aug 8, 2025208.00211.00206.00208.00208.000.24%1,159,965
Aug 7, 2025207.50209.50204.50207.50207.500.97%1,361,651
Aug 6, 2025211.00212.50205.50205.50205.50-1.20%2,061,091
Aug 5, 2025213.50214.50204.50208.00208.00-3,579,947
Aug 4, 2025199.00210.00199.00208.00208.003.48%3,027,418
Aug 1, 2025192.00202.50190.00201.00201.003.61%1,632,488
Jul 31, 2025192.50197.50191.50194.00194.001.04%921,815
Jul 30, 2025196.50196.50191.00192.00192.00-1.03%700,128
Jul 29, 2025198.50200.00191.00194.00194.00-1.77%1,576,585
Jul 28, 2025201.00201.50197.50197.50197.50-1.25%984,657
Jul 25, 2025200.00202.00194.50200.00200.000.76%1,588,220
Jul 24, 2025200.50202.50196.50198.50198.50-0.50%1,475,001
Jul 23, 2025203.00203.50197.50199.50199.50-2.92%3,896,786
Jul 22, 2025228.50229.50205.50205.50205.50-9.87%6,978,557