JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 273.50
-16.50 (-5.69%)
Oct 30, 2026, 1:30 PM CST
JPP Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 267.50 | 279.50 | 267.00 | 273.50 | 273.50 | -5.69% | 702,520 |
| Oct 29, 2026 | 287.50 | 294.00 | 282.00 | 290.00 | 290.00 | 0.87% | 603,988 |
| Oct 28, 2026 | 275.00 | 289.50 | 271.50 | 287.50 | 287.50 | 7.68% | 625,792 |
| Oct 27, 2026 | 256.00 | 267.50 | 256.00 | 267.00 | 267.00 | 3.89% | 256,007 |
| Oct 22, 2026 | 267.50 | 267.50 | 257.00 | 257.00 | 257.00 | -3.56% | 313,985 |
| Oct 21, 2026 | 270.50 | 275.00 | 266.00 | 266.50 | 266.50 | 0.57% | 205,492 |
| Oct 20, 2026 | 266.00 | 269.50 | 264.00 | 265.00 | 265.00 | 0.76% | 162,587 |
| Oct 19, 2026 | 265.00 | 269.50 | 261.50 | 263.00 | 263.00 | -3.31% | 321,585 |
| Oct 16, 2026 | 272.50 | 278.00 | 271.50 | 272.00 | 272.00 | 1.12% | 113,269 |
| Oct 15, 2026 | 271.00 | 274.50 | 268.00 | 269.00 | 269.00 | -3.76% | 342,334 |
| Oct 14, 2026 | 272.50 | 282.00 | 271.50 | 279.50 | 279.50 | 3.33% | 274,578 |
| Oct 13, 2026 | 279.00 | 279.50 | 268.00 | 270.50 | 270.50 | -4.25% | 425,715 |
| Oct 12, 2026 | 283.00 | 288.50 | 282.50 | 282.50 | 282.50 | 0.18% | 270,930 |
| Oct 8, 2026 | 285.00 | 287.00 | 281.50 | 282.00 | 282.00 | -1.57% | 298,462 |
| Oct 7, 2026 | 293.00 | 293.50 | 286.50 | 286.50 | 286.50 | -1.38% | 359,269 |
| Oct 6, 2026 | 301.00 | 302.50 | 290.00 | 290.50 | 290.50 | -3.49% | 464,995 |
| Oct 5, 2026 | 295.00 | 302.50 | 294.50 | 301.00 | 301.00 | 2.56% | 277,661 |
| Oct 2, 2026 | 298.00 | 298.00 | 293.50 | 293.50 | 293.50 | -1.51% | 212,857 |
| Oct 1, 2026 | 303.00 | 303.00 | 297.00 | 298.00 | 298.00 | -0.50% | 160,096 |
| Sep 30, 2026 | 302.00 | 304.50 | 298.00 | 299.50 | 299.50 | -0.17% | 233,706 |
| Sep 29, 2026 | 298.50 | 303.00 | 298.00 | 300.00 | 300.00 | 1.52% | 260,949 |
| Sep 24, 2026 | 300.00 | 301.50 | 293.50 | 295.50 | 295.50 | -1.83% | 356,041 |
| Sep 23, 2026 | 304.00 | 305.00 | 299.00 | 301.00 | 301.00 | -0.33% | 250,007 |
| Sep 22, 2026 | 305.00 | 308.50 | 298.00 | 302.00 | 302.00 | 0.67% | 550,582 |
| Sep 21, 2026 | 294.00 | 302.00 | 294.00 | 300.00 | 300.00 | -4.00% | 197,511 |
| Sep 20, 2026 | 297.00 | 312.50 | 294.50 | 312.50 | 312.50 | 5.22% | 21,127 |
| Sep 18, 2026 | 297.00 | 299.00 | 294.50 | 297.00 | 297.00 | 1.19% | 85,127 |
| Sep 17, 2026 | 293.00 | 297.50 | 293.00 | 293.50 | 293.50 | 0.51% | 176,501 |
| Sep 16, 2026 | 290.50 | 296.50 | 288.00 | 292.00 | 292.00 | 0.69% | 198,723 |
| Sep 15, 2026 | 295.00 | 301.50 | 290.00 | 290.00 | 290.00 | -2.36% | 207,016 |
| Sep 14, 2026 | 296.00 | 300.50 | 292.00 | 297.00 | 297.00 | -0.17% | 195,496 |
| Sep 11, 2026 | 302.00 | 304.00 | 296.50 | 297.50 | 297.50 | -3.41% | 296,123 |
| Sep 10, 2026 | 310.00 | 315.00 | 308.00 | 308.00 | 308.00 | -1.91% | 137,003 |
| Sep 9, 2026 | 311.00 | 314.50 | 309.00 | 314.00 | 314.00 | 1.45% | 143,638 |
| Sep 8, 2026 | 320.00 | 320.00 | 308.00 | 309.50 | 309.50 | -2.83% | 366,710 |
| Sep 7, 2026 | 320.00 | 322.50 | 308.00 | 318.50 | 318.50 | -3.48% | 1,032,297 |
| Sep 4, 2026 | 318.50 | 335.00 | 305.50 | 330.00 | 330.00 | 2.17% | 948,538 |
| Sep 3, 2026 | 350.00 | 353.50 | 322.50 | 323.00 | 323.00 | -9.01% | 790,708 |
| Sep 2, 2026 | 332.50 | 362.50 | 332.00 | 355.00 | 355.00 | 5.34% | 901,595 |
| Sep 1, 2026 | 325.00 | 338.50 | 325.00 | 337.00 | 337.00 | 4.33% | 403,959 |
| Aug 31, 2026 | 321.00 | 330.00 | 316.50 | 323.00 | 323.00 | 0.47% | 239,216 |
| Aug 28, 2026 | 323.50 | 327.00 | 320.00 | 321.50 | 321.50 | -0.46% | 270,433 |
| Aug 27, 2026 | 323.50 | 332.50 | 320.50 | 323.00 | 323.00 | -1.52% | 221,424 |
| Aug 26, 2026 | 323.00 | 330.00 | 315.50 | 328.00 | 328.00 | 1.86% | 273,877 |
| Aug 25, 2026 | 311.00 | 322.00 | 308.00 | 322.00 | 322.00 | 1.82% | 239,766 |
| Aug 24, 2026 | 332.50 | 332.50 | 318.00 | 318.50 | 316.25 | -4.78% | 529,004 |
| Aug 21, 2026 | 349.50 | 349.50 | 330.00 | 334.50 | 332.13 | 5.19% | 1,959,244 |
| Aug 20, 2026 | 316.00 | 318.00 | 303.50 | 318.00 | 315.75 | 3.41% | 433,525 |
| Aug 19, 2026 | 293.00 | 312.00 | 291.50 | 307.50 | 305.32 | 2.33% | 366,345 |
| Aug 18, 2026 | 302.00 | 314.50 | 300.50 | 300.50 | 298.37 | 1.18% | 446,515 |