JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 376.50
-9.50 (-2.46%)
May 15, 2026, 1:30 PM CST
JPP Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 387.00 | 400.00 | 375.00 | 376.50 | 376.50 | -2.46% | 1,907,867 |
| May 14, 2026 | 394.50 | 396.50 | 380.00 | 386.00 | 386.00 | -2.03% | 2,134,244 |
| May 13, 2026 | 378.00 | 405.00 | 375.50 | 394.00 | 394.00 | 3.14% | 4,148,950 |
| May 12, 2026 | 367.00 | 389.00 | 357.00 | 382.00 | 382.00 | 4.09% | 2,793,042 |
| May 11, 2026 | 368.00 | 372.00 | 355.00 | 367.00 | 367.00 | 1.94% | 1,716,567 |
| May 8, 2026 | 377.50 | 389.00 | 356.00 | 360.00 | 360.00 | -4.51% | 3,045,507 |
| May 7, 2026 | 362.00 | 384.00 | 356.00 | 377.00 | 377.00 | 5.90% | 2,764,179 |
| May 6, 2026 | 365.50 | 367.50 | 345.50 | 356.00 | 356.00 | -2.60% | 2,465,769 |
| May 5, 2026 | 349.50 | 368.00 | 347.50 | 365.50 | 365.50 | 6.10% | 2,416,955 |
| May 4, 2026 | 347.00 | 358.00 | 336.00 | 344.50 | 344.50 | 0.44% | 1,992,633 |
| Apr 30, 2026 | 342.00 | 349.50 | 333.50 | 343.00 | 343.00 | 1.78% | 1,889,281 |
| Apr 29, 2026 | 325.50 | 346.50 | 321.50 | 337.00 | 337.00 | 2.28% | 2,468,641 |
| Apr 28, 2026 | 327.50 | 331.50 | 319.50 | 329.50 | 329.50 | 0.61% | 1,121,978 |
| Apr 27, 2026 | 339.50 | 341.00 | 313.00 | 327.50 | 327.50 | -0.91% | 2,209,202 |
| Apr 24, 2026 | 345.00 | 351.50 | 325.00 | 330.50 | 330.50 | -1.64% | 2,175,126 |
| Apr 23, 2026 | 367.50 | 369.00 | 326.00 | 336.00 | 336.00 | -7.18% | 3,903,223 |
| Apr 22, 2026 | 377.00 | 377.00 | 360.00 | 362.00 | 362.00 | -4.74% | 2,915,408 |
| Apr 21, 2026 | 361.50 | 384.50 | 342.00 | 380.00 | 380.00 | 8.57% | 6,552,473 |
| Apr 20, 2026 | 327.00 | 350.00 | 326.00 | 350.00 | 350.00 | 9.89% | 1,872,641 |
| Apr 17, 2026 | 317.00 | 333.00 | 316.00 | 318.50 | 318.50 | 0.47% | 1,960,077 |
| Apr 16, 2026 | 329.00 | 329.00 | 314.50 | 317.00 | 317.00 | -2.61% | 1,622,940 |
| Apr 15, 2026 | 307.00 | 328.00 | 305.50 | 325.50 | 325.50 | 6.55% | 3,015,491 |
| Apr 14, 2026 | 322.50 | 322.50 | 302.50 | 305.50 | 305.50 | -2.86% | 2,129,139 |
| Apr 13, 2026 | 308.50 | 329.00 | 294.00 | 314.50 | 314.50 | 1.94% | 3,747,841 |
| Apr 10, 2026 | 297.00 | 317.50 | 297.00 | 308.50 | 308.50 | 6.01% | 4,176,897 |
| Apr 9, 2026 | 290.00 | 294.50 | 285.00 | 291.00 | 291.00 | -0.34% | 1,185,038 |
| Apr 8, 2026 | 288.00 | 297.00 | 285.00 | 292.00 | 292.00 | 3.36% | 2,828,382 |
| Apr 7, 2026 | 279.00 | 283.50 | 276.50 | 282.50 | 282.50 | 3.29% | 669,939 |
| Apr 2, 2026 | 280.50 | 283.50 | 273.00 | 273.50 | 273.50 | -0.55% | 654,901 |
| Apr 1, 2026 | 275.00 | 279.50 | 273.50 | 275.00 | 275.00 | 4.36% | 658,460 |
| Mar 31, 2026 | 278.50 | 279.50 | 262.50 | 263.50 | 263.50 | -5.39% | 1,128,249 |
| Mar 30, 2026 | 282.00 | 284.00 | 273.00 | 278.50 | 278.50 | -3.97% | 1,234,120 |
| Mar 27, 2026 | 279.00 | 291.00 | 275.00 | 290.00 | 290.00 | 3.57% | 1,654,049 |
| Mar 26, 2026 | 289.00 | 289.50 | 278.00 | 280.00 | 280.00 | -2.61% | 1,492,328 |
| Mar 25, 2026 | 278.50 | 292.50 | 278.00 | 287.50 | 287.50 | 5.70% | 2,077,543 |
| Mar 24, 2026 | 289.00 | 290.00 | 269.50 | 272.00 | 272.00 | -2.33% | 1,503,635 |
| Mar 23, 2026 | 280.00 | 286.50 | 275.50 | 278.50 | 278.50 | -3.63% | 1,885,314 |
| Mar 20, 2026 | 275.50 | 292.00 | 271.00 | 289.00 | 289.00 | 5.86% | 2,545,429 |
| Mar 19, 2026 | 272.00 | 277.00 | 271.00 | 273.00 | 273.00 | -0.73% | 620,250 |
| Mar 18, 2026 | 275.00 | 278.50 | 271.50 | 275.00 | 275.00 | 1.85% | 940,911 |
| Mar 17, 2026 | 268.00 | 276.50 | 264.50 | 270.00 | 270.00 | 2.08% | 810,563 |
| Mar 16, 2026 | 270.50 | 271.00 | 262.50 | 264.50 | 264.50 | -1.49% | 563,192 |
| 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% | 2,600,801 |
| 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 |