JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 201.00
+7.00 (3.61%)
Aug 1, 2025, 2:38 PM CST
JPP Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 192.00 | 202.50 | 190.00 | 200.50 | - | 3.35% | 932,760 |
| 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 |
| Jun 20, 2025 | 209.00 | 214.00 | 204.00 | 207.00 | 205.53 | -0.96% | 2,330,052 |
| Jun 19, 2025 | 210.00 | 214.50 | 205.00 | 209.00 | 207.52 | 0.48% | 3,819,817 |
| Jun 18, 2025 | 214.00 | 214.00 | 201.50 | 208.00 | 206.52 | -1.89% | 3,415,703 |
| Jun 17, 2025 | 212.00 | 215.00 | 205.00 | 212.00 | 210.49 | 1.92% | 4,205,179 |
| Jun 16, 2025 | 204.50 | 210.50 | 200.50 | 208.00 | 206.52 | 0.24% | 2,532,402 |
| Jun 13, 2025 | 208.00 | 208.00 | 198.50 | 207.50 | 206.03 | -0.24% | 3,451,696 |
| Jun 12, 2025 | 204.00 | 209.50 | 202.00 | 208.00 | 206.52 | 2.46% | 3,872,614 |
| Jun 11, 2025 | 198.00 | 203.50 | 195.00 | 203.00 | 201.56 | 5.73% | 5,944,040 |
| Jun 10, 2025 | 185.50 | 193.50 | 184.00 | 192.00 | 190.64 | 3.50% | 4,039,458 |
| Jun 9, 2025 | 182.50 | 185.50 | 180.50 | 185.50 | 184.18 | 1.92% | 4,678,585 |
| Jun 6, 2025 | 173.00 | 186.00 | 170.50 | 182.00 | 180.71 | 5.51% | 13,518,646 |
| Jun 5, 2025 | 164.00 | 172.50 | 162.50 | 172.50 | 171.28 | 9.87% | 5,409,552 |
| Jun 4, 2025 | 150.50 | 157.50 | 150.50 | 157.00 | 155.89 | 6.08% | 1,091,692 |
| Jun 3, 2025 | 152.00 | 152.00 | 147.50 | 148.00 | 146.95 | -1.66% | 449,861 |
| Jun 2, 2025 | 152.50 | 155.50 | 149.50 | 150.50 | 149.43 | -1.31% | 444,022 |
| May 29, 2025 | 154.50 | 154.50 | 152.00 | 152.50 | 151.42 | -0.33% | 188,683 |
| May 28, 2025 | 157.00 | 157.00 | 152.00 | 153.00 | 151.91 | -0.65% | 365,481 |
| May 27, 2025 | 157.00 | 157.50 | 152.00 | 154.00 | 152.91 | -0.65% | 441,292 |
| May 26, 2025 | 155.00 | 157.00 | 154.00 | 155.00 | 153.90 | - | 388,127 |
| May 23, 2025 | 160.50 | 162.00 | 155.00 | 155.00 | 153.90 | -2.82% | 923,596 |