JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 268.50
-0.50 (-0.19%)
Mar 13, 2026, 1:31 PM CST
JPP Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 263.00 | 270.50 | 262.00 | 268.50 | 268.50 | - | 518,842 |
| Mar 12, 2026 | 270.00 | 272.50 | 264.00 | 268.50 | 268.50 | -2.54% | 1,253,302 |
| Mar 11, 2026 | 274.50 | 282.00 | 273.50 | 275.50 | 275.50 | 1.29% | 2,236,117 |
| Mar 10, 2026 | 265.00 | 275.00 | 262.00 | 272.00 | 272.00 | 6.67% | 1,505,607 |
| Mar 9, 2026 | 269.00 | 278.00 | 251.50 | 255.00 | 255.00 | -8.44% | 2,930,553 |
| Mar 6, 2026 | 276.00 | 278.50 | 270.00 | 278.50 | 278.50 | 9.86% | 2,600,736 |
| Mar 5, 2026 | 260.00 | 261.50 | 253.50 | 253.50 | 253.50 | 0.80% | 431,586 |
| Mar 4, 2026 | 264.00 | 264.50 | 251.00 | 251.50 | 251.50 | -6.16% | 935,692 |
| Mar 3, 2026 | 269.00 | 280.00 | 267.50 | 268.00 | 268.00 | 0.75% | 1,416,594 |
| Mar 2, 2026 | 264.50 | 274.00 | 260.50 | 266.00 | 266.00 | -0.93% | 553,270 |
| Feb 26, 2026 | 271.00 | 273.50 | 268.00 | 268.50 | 268.50 | 0.37% | 673,781 |
| Feb 25, 2026 | 271.50 | 271.50 | 264.50 | 267.50 | 267.50 | -0.56% | 533,318 |
| Feb 24, 2026 | 261.50 | 270.00 | 260.00 | 269.00 | 269.00 | 3.26% | 669,263 |
| Feb 23, 2026 | 258.50 | 265.00 | 258.00 | 260.50 | 260.50 | 2.56% | 712,396 |
| Feb 11, 2026 | 257.00 | 257.00 | 251.00 | 254.00 | 254.00 | -0.59% | 344,679 |
| Feb 10, 2026 | 258.00 | 261.00 | 255.00 | 255.50 | 255.50 | 0.39% | 329,668 |
| Feb 9, 2026 | 262.50 | 265.00 | 253.00 | 254.50 | 254.50 | 0.79% | 821,103 |
| Feb 6, 2026 | 259.50 | 260.00 | 250.00 | 252.50 | 252.50 | -3.07% | 777,914 |
| Feb 5, 2026 | 268.50 | 275.00 | 260.50 | 260.50 | 260.50 | -3.52% | 947,629 |
| Feb 4, 2026 | 276.00 | 276.00 | 264.50 | 270.00 | 270.00 | -1.28% | 803,869 |
| Feb 3, 2026 | 270.00 | 281.50 | 270.00 | 273.50 | 273.50 | 1.67% | 1,152,213 |
| Feb 2, 2026 | 256.00 | 270.00 | 253.50 | 269.00 | 269.00 | 2.28% | 686,118 |
| Jan 30, 2026 | 268.00 | 271.00 | 262.00 | 263.00 | 263.00 | -2.77% | 684,004 |
| Jan 29, 2026 | 280.50 | 283.50 | 269.00 | 270.50 | 270.50 | -2.35% | 1,213,297 |
| Jan 28, 2026 | 275.00 | 277.50 | 273.00 | 277.00 | 277.00 | 1.28% | 686,986 |
| Jan 27, 2026 | 274.50 | 277.50 | 272.00 | 273.50 | 273.50 | 0.74% | 880,467 |
| Jan 26, 2026 | 274.50 | 276.00 | 269.00 | 271.50 | 271.50 | -0.37% | 607,009 |
| Jan 23, 2026 | 272.00 | 276.00 | 267.50 | 272.50 | 272.50 | 1.11% | 805,545 |
| Jan 22, 2026 | 266.00 | 270.00 | 263.00 | 269.50 | 269.50 | 3.45% | 618,075 |
| Jan 21, 2026 | 267.50 | 267.50 | 260.50 | 260.50 | 260.50 | -2.62% | 909,017 |
| Jan 20, 2026 | 268.00 | 274.50 | 266.50 | 267.50 | 267.50 | -0.19% | 844,177 |
| Jan 19, 2026 | 268.00 | 276.00 | 267.00 | 268.00 | 268.00 | - | 842,786 |
| Jan 16, 2026 | 271.50 | 272.00 | 267.50 | 268.00 | 268.00 | -0.74% | 578,603 |
| Jan 15, 2026 | 273.00 | 273.00 | 269.00 | 270.00 | 270.00 | -1.64% | 537,858 |
| Jan 14, 2026 | 273.50 | 277.00 | 270.50 | 274.50 | 274.50 | 0.92% | 736,511 |
| Jan 13, 2026 | 270.50 | 272.50 | 265.50 | 272.00 | 272.00 | 0.55% | 1,138,129 |
| Jan 12, 2026 | 276.50 | 276.50 | 269.00 | 270.50 | 270.50 | -1.46% | 1,302,530 |
| Jan 9, 2026 | 281.50 | 287.00 | 274.00 | 274.50 | 274.50 | -1.44% | 1,301,536 |
| Jan 8, 2026 | 278.00 | 284.50 | 276.00 | 278.50 | 278.50 | 2.01% | 1,477,282 |
| Jan 7, 2026 | 278.00 | 280.00 | 272.00 | 273.00 | 273.00 | -2.33% | 1,145,170 |
| Jan 6, 2026 | 280.00 | 282.00 | 276.50 | 279.50 | 279.50 | -0.18% | 777,145 |
| Jan 5, 2026 | 291.50 | 292.00 | 273.00 | 280.00 | 280.00 | -2.61% | 1,777,032 |
| Jan 2, 2026 | 282.50 | 291.00 | 281.00 | 287.50 | 287.50 | 2.31% | 1,308,913 |
| Dec 31, 2025 | 280.00 | 283.50 | 278.00 | 281.00 | 281.00 | 0.36% | 551,995 |
| Dec 30, 2025 | 283.00 | 286.00 | 277.00 | 280.00 | 280.00 | -0.88% | 1,091,939 |
| Dec 29, 2025 | 288.50 | 288.50 | 281.00 | 282.50 | 282.50 | -1.57% | 1,092,529 |
| Dec 26, 2025 | 290.00 | 290.50 | 285.50 | 287.00 | 287.00 | -0.52% | 663,242 |
| Dec 24, 2025 | 293.50 | 296.00 | 288.50 | 288.50 | 288.50 | -1.20% | 674,870 |
| 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 |