JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 267.00
-4.50 (-1.66%)
Oct 23, 2025, 2:38 PM CST
JPP Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 269.50 | 271.50 | 265.50 | 267.00 | 267.00 | -1.66% | 1,219,138 |
| Oct 22, 2025 | 274.00 | 275.50 | 269.50 | 271.50 | 271.50 | -0.91% | 1,072,999 |
| Oct 21, 2025 | 276.00 | 283.00 | 273.00 | 274.00 | 274.00 | -0.36% | 1,159,883 |
| Oct 20, 2025 | 275.00 | 279.50 | 273.00 | 275.00 | 275.00 | - | 702,854 |
| Oct 17, 2025 | 279.50 | 279.50 | 271.50 | 275.00 | 275.00 | -1.61% | 1,205,069 |
| Oct 16, 2025 | 282.50 | 287.00 | 279.00 | 279.50 | 279.50 | - | 1,159,095 |
| Oct 15, 2025 | 279.00 | 282.00 | 275.00 | 279.50 | 279.50 | 0.90% | 954,679 |
| Oct 14, 2025 | 291.00 | 293.50 | 275.00 | 277.00 | 277.00 | -3.82% | 1,927,309 |
| Oct 13, 2025 | 268.00 | 289.50 | 267.50 | 288.00 | 288.00 | -0.17% | 1,564,248 |
| Oct 9, 2025 | 289.00 | 295.50 | 286.50 | 288.50 | 288.50 | - | 1,750,279 |
| Oct 8, 2025 | 297.50 | 299.00 | 288.50 | 288.50 | 288.50 | -3.99% | 2,359,253 |
| Oct 7, 2025 | 310.00 | 314.00 | 295.00 | 300.50 | 300.50 | -2.12% | 3,827,225 |
| Oct 3, 2025 | 305.50 | 308.50 | 301.00 | 307.00 | 307.00 | 0.33% | 2,682,495 |
| Oct 2, 2025 | 305.00 | 309.00 | 294.50 | 306.00 | 306.00 | 2.86% | 5,463,761 |
| Oct 1, 2025 | 286.00 | 302.00 | 284.50 | 297.50 | 297.50 | 3.84% | 4,355,990 |
| Sep 30, 2025 | 274.00 | 289.00 | 272.50 | 286.50 | 286.50 | 5.91% | 1,976,448 |
| Sep 29, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Sep 26, 2025 | 276.00 | 276.00 | 267.00 | 270.50 | 270.50 | -2.52% | 1,616,362 |
| Sep 25, 2025 | 286.00 | 289.00 | 277.00 | 277.50 | 277.50 | -2.97% | 1,729,030 |
| Sep 24, 2025 | 285.00 | 293.00 | 285.00 | 286.00 | 286.00 | -0.17% | 1,979,263 |
| Sep 23, 2025 | 291.00 | 293.00 | 283.50 | 286.50 | 286.50 | -0.69% | 2,555,014 |
| Sep 22, 2025 | 277.50 | 297.00 | 276.00 | 288.50 | 288.50 | 3.96% | 4,502,164 |
| Sep 19, 2025 | 271.00 | 280.00 | 270.50 | 277.50 | 277.50 | 2.40% | 1,668,959 |
| Sep 18, 2025 | 276.00 | 281.00 | 265.00 | 271.00 | 271.00 | -0.73% | 3,449,604 |
| Sep 17, 2025 | 279.00 | 281.50 | 273.00 | 273.00 | 273.00 | -1.80% | 2,403,958 |
| Sep 16, 2025 | 278.00 | 280.00 | 263.50 | 278.00 | 278.00 | 1.09% | 4,234,777 |
| Sep 15, 2025 | 279.00 | 282.50 | 271.50 | 275.00 | 275.00 | 1.29% | 2,768,707 |
| Sep 12, 2025 | 275.50 | 277.00 | 269.00 | 271.50 | 271.50 | -0.91% | 1,357,082 |
| Sep 11, 2025 | 291.50 | 292.00 | 273.50 | 274.00 | 274.00 | -6.16% | 3,212,649 |
| Sep 10, 2025 | 292.50 | 297.50 | 288.50 | 292.00 | 292.00 | 0.69% | 2,219,392 |
| Sep 9, 2025 | 294.00 | 295.00 | 286.50 | 290.00 | 290.00 | -1.19% | 1,412,455 |
| Sep 8, 2025 | 303.00 | 303.00 | 287.50 | 293.50 | 293.50 | -1.51% | 2,874,318 |
| Sep 5, 2025 | 300.00 | 301.50 | 292.50 | 298.00 | 298.00 | 0.51% | 2,744,261 |
| Sep 4, 2025 | 310.00 | 319.50 | 293.50 | 296.50 | 296.50 | -1.33% | 7,105,609 |
| Sep 3, 2025 | 295.00 | 310.00 | 293.50 | 300.50 | 300.50 | 1.69% | 6,274,312 |
| Sep 2, 2025 | 288.50 | 302.00 | 283.50 | 295.50 | 295.50 | 5.91% | 8,196,196 |
| Sep 1, 2025 | 283.00 | 301.00 | 274.00 | 279.00 | 279.00 | 1.64% | 5,184,424 |
| Aug 29, 2025 | 279.00 | 282.50 | 271.00 | 274.50 | 274.50 | -0.54% | 3,282,831 |
| 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 |