JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 292.00
-3.00 (-1.02%)
Dec 23, 2025, 1:35 PM CST
JPP Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 296.50 | 297.50 | 290.00 | 292.00 | 292.00 | -1.02% | 1,013,304 |
| Dec 22, 2025 | 288.50 | 295.50 | 285.50 | 295.00 | 295.00 | 3.87% | 1,108,292 |
| Dec 19, 2025 | 287.50 | 287.50 | 283.00 | 284.00 | 284.00 | 0.89% | 756,061 |
| Dec 18, 2025 | 286.00 | 286.50 | 281.50 | 281.50 | 281.50 | -2.26% | 1,106,857 |
| Dec 17, 2025 | 298.50 | 300.00 | 288.00 | 288.00 | 288.00 | -3.36% | 2,004,984 |
| Dec 16, 2025 | 308.00 | 312.50 | 292.50 | 298.00 | 298.00 | -4.03% | 2,189,261 |
| Dec 15, 2025 | 298.00 | 317.00 | 298.00 | 310.50 | 310.50 | 1.14% | 2,245,904 |
| Dec 12, 2025 | 308.50 | 312.50 | 304.50 | 307.00 | 307.00 | 0.16% | 1,098,972 |
| Dec 11, 2025 | 308.50 | 315.00 | 305.50 | 306.50 | 306.50 | -0.33% | 2,154,163 |
| Dec 10, 2025 | 309.50 | 311.00 | 303.00 | 307.50 | 307.50 | -0.65% | 1,358,021 |
| Dec 9, 2025 | 302.50 | 311.50 | 302.00 | 309.50 | 309.50 | 2.48% | 2,397,139 |
| Dec 8, 2025 | 327.00 | 327.00 | 300.50 | 302.00 | 302.00 | -6.79% | 5,414,971 |
| Dec 5, 2025 | 310.00 | 334.50 | 304.00 | 324.00 | 324.00 | 5.19% | 6,240,162 |
| Dec 4, 2025 | 308.50 | 313.50 | 305.00 | 308.00 | 308.00 | 2.67% | 3,784,930 |
| Dec 3, 2025 | 316.00 | 316.00 | 298.00 | 300.00 | 300.00 | -3.69% | 4,410,001 |
| Dec 2, 2025 | 301.00 | 318.00 | 301.00 | 311.50 | 311.50 | 4.71% | 6,323,314 |
| Dec 1, 2025 | 293.00 | 309.50 | 290.00 | 297.50 | 297.50 | 1.88% | 4,629,528 |
| Nov 28, 2025 | 283.50 | 292.00 | 278.50 | 292.00 | 292.00 | 3.00% | 1,622,872 |
| Nov 27, 2025 | 292.00 | 293.00 | 283.00 | 283.50 | 283.50 | -2.74% | 2,074,121 |
| Nov 26, 2025 | 279.50 | 296.00 | 279.50 | 291.50 | 291.50 | 4.86% | 3,318,880 |
| Nov 25, 2025 | 279.00 | 282.50 | 272.00 | 278.00 | 278.00 | 2.58% | 1,575,296 |
| Nov 24, 2025 | 265.00 | 274.50 | 263.50 | 271.00 | 271.00 | 3.83% | 1,393,195 |
| Nov 21, 2025 | 272.50 | 274.50 | 257.50 | 261.00 | 261.00 | -7.45% | 2,868,855 |
| Nov 20, 2025 | 278.00 | 287.00 | 276.50 | 282.00 | 282.00 | 4.83% | 1,894,371 |
| Nov 19, 2025 | 272.50 | 280.00 | 265.50 | 269.00 | 269.00 | -2.18% | 1,852,493 |
| Nov 18, 2025 | 281.50 | 283.50 | 269.00 | 275.00 | 275.00 | -3.68% | 2,652,278 |
| Nov 17, 2025 | 294.00 | 297.00 | 284.00 | 285.50 | 285.50 | -2.56% | 2,387,902 |
| Nov 14, 2025 | 296.00 | 299.50 | 291.50 | 293.00 | 293.00 | -2.82% | 1,917,254 |
| Nov 13, 2025 | 293.50 | 302.50 | 290.50 | 301.50 | 301.50 | 1.86% | 3,326,663 |
| Nov 12, 2025 | 293.00 | 306.50 | 293.00 | 296.00 | 296.00 | 4.04% | 6,242,239 |
| Nov 11, 2025 | 279.00 | 291.50 | 278.50 | 284.50 | 284.50 | 2.89% | 3,552,570 |
| Nov 10, 2025 | 294.50 | 294.50 | 276.00 | 276.50 | 276.50 | -5.79% | 4,356,279 |
| Nov 7, 2025 | 296.50 | 309.00 | 288.00 | 293.50 | 293.50 | -1.51% | 6,697,187 |
| Nov 6, 2025 | 284.50 | 300.00 | 284.00 | 298.00 | 298.00 | 6.05% | 6,598,966 |
| Nov 5, 2025 | 291.00 | 296.00 | 277.00 | 281.00 | 281.00 | -1.40% | 6,823,783 |
| Nov 4, 2025 | 300.00 | 300.00 | 285.00 | 285.00 | 285.00 | -5.47% | 2,880,504 |
| Nov 3, 2025 | 321.00 | 323.00 | 297.50 | 301.50 | 301.50 | -5.34% | 4,528,728 |
| Oct 31, 2025 | 300.00 | 321.50 | 295.50 | 318.50 | 318.50 | 7.97% | 6,178,000 |
| Oct 30, 2025 | 292.50 | 302.00 | 290.50 | 295.00 | 295.00 | 1.55% | 3,073,732 |
| Oct 29, 2025 | 282.50 | 302.00 | 282.00 | 290.50 | 290.50 | 4.68% | 3,972,208 |
| Oct 28, 2025 | 277.00 | 280.50 | 271.00 | 277.50 | 277.50 | - | 1,100,530 |
| Oct 27, 2025 | 273.00 | 284.50 | 271.00 | 277.50 | 277.50 | 3.93% | 1,647,315 |
| Oct 23, 2025 | 269.50 | 271.50 | 265.50 | 267.00 | 267.00 | -1.66% | 1,223,845 |
| 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 |