JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 321.50
-1.50 (-0.46%)
Aug 28, 2026, 1:30 PM CST
JPP Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 323.50 | 327.00 | 320.00 | 321.50 | 321.50 | -0.46% | 269,333 |
| 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 |
| Aug 17, 2026 | 293.50 | 298.50 | 290.00 | 297.00 | 294.90 | 1.02% | 133,932 |
| Aug 14, 2026 | 305.00 | 305.00 | 293.50 | 294.00 | 291.92 | -2.16% | 236,955 |
| Aug 13, 2026 | 303.50 | 304.50 | 299.00 | 300.50 | 298.37 | 0.33% | 172,220 |
| Aug 12, 2026 | 301.50 | 304.50 | 299.50 | 299.50 | 297.38 | -0.33% | 162,355 |
| Aug 11, 2026 | 310.00 | 310.00 | 300.00 | 300.50 | 298.37 | -2.28% | 233,499 |
| Aug 10, 2026 | 304.00 | 312.50 | 300.00 | 307.50 | 305.32 | 3.54% | 433,480 |
| Aug 7, 2026 | 305.00 | 309.00 | 291.50 | 297.00 | 294.90 | -2.14% | 375,736 |
| Aug 6, 2026 | 310.00 | 320.00 | 302.50 | 303.50 | 301.35 | -3.04% | 495,993 |
| Aug 5, 2026 | 310.00 | 313.00 | 302.50 | 313.00 | 310.78 | 4.51% | 551,009 |
| Aug 4, 2026 | 288.50 | 299.50 | 285.00 | 299.50 | 297.38 | 5.46% | 443,216 |
| Aug 3, 2026 | 271.00 | 293.00 | 271.00 | 284.00 | 281.99 | 2.71% | 426,154 |
| Jul 31, 2026 | 270.00 | 276.50 | 267.50 | 276.50 | 274.54 | 9.94% | 376,128 |
| Jul 30, 2026 | 255.00 | 266.50 | 251.00 | 251.50 | 249.72 | -4.73% | 511,097 |
| Jul 29, 2026 | 272.50 | 272.50 | 249.00 | 264.00 | 262.13 | 0.19% | 1,009,049 |
| Jul 28, 2026 | 280.00 | 280.00 | 263.00 | 263.50 | 261.63 | -7.54% | 579,176 |
| Jul 27, 2026 | 290.00 | 290.00 | 275.50 | 285.00 | 282.98 | 0.35% | 188,970 |
| Jul 24, 2026 | 290.00 | 293.50 | 283.00 | 284.00 | 281.99 | -3.07% | 293,793 |
| Jul 23, 2026 | 293.00 | 300.00 | 290.00 | 293.00 | 290.93 | - | 374,987 |
| Jul 22, 2026 | 295.00 | 302.00 | 293.00 | 293.00 | 290.93 | - | 522,699 |
| Jul 21, 2026 | 294.00 | 294.00 | 286.00 | 293.00 | 290.93 | 1.56% | 371,220 |
| Jul 20, 2026 | 289.00 | 305.50 | 284.00 | 288.50 | 286.46 | 3.78% | 1,392,478 |
| Jul 17, 2026 | 293.00 | 295.00 | 276.00 | 278.00 | 276.03 | -7.18% | 704,436 |
| Jul 16, 2026 | 300.00 | 305.00 | 298.00 | 299.50 | 297.38 | -0.17% | 499,125 |
| Jul 15, 2026 | 305.50 | 307.50 | 299.00 | 300.00 | 297.88 | -1.48% | 467,860 |
| Jul 14, 2026 | 310.00 | 313.00 | 286.50 | 304.50 | 302.34 | -1.77% | 915,823 |
| Jul 13, 2026 | 330.00 | 332.00 | 308.00 | 310.00 | 307.81 | -6.06% | 714,695 |
| Jul 9, 2026 | 343.50 | 343.50 | 330.00 | 330.00 | 327.66 | -1.58% | 376,956 |
| Jul 8, 2026 | 351.00 | 352.50 | 338.00 | 343.00 | 332.93 | -1.29% | 534,128 |
| Jul 7, 2026 | 361.50 | 363.00 | 345.50 | 347.50 | 337.30 | -3.87% | 889,584 |
| Jul 6, 2026 | 368.00 | 371.50 | 356.00 | 361.50 | 350.89 | -3.21% | 738,635 |
| Jul 3, 2026 | 374.00 | 379.00 | 371.00 | 373.50 | 362.54 | -2.10% | 470,372 |
| Jul 2, 2026 | 370.00 | 382.00 | 365.00 | 381.50 | 370.30 | 2.14% | 413,857 |
| Jul 1, 2026 | 386.50 | 392.00 | 373.00 | 373.50 | 362.54 | -3.36% | 700,779 |
| Jun 30, 2026 | 386.00 | 409.00 | 382.00 | 386.50 | 375.16 | 2.66% | 1,108,234 |
| Jun 29, 2026 | 361.00 | 376.50 | 353.00 | 376.50 | 365.45 | 6.06% | 521,906 |
| Jun 26, 2026 | 372.00 | 372.00 | 351.00 | 355.00 | 344.58 | -4.95% | 483,606 |
| Jun 25, 2026 | 382.00 | 383.00 | 371.00 | 373.50 | 362.54 | -1.06% | 288,111 |
| Jun 24, 2026 | 372.50 | 380.00 | 372.00 | 377.50 | 366.42 | 0.40% | 352,384 |
| Jun 23, 2026 | 396.00 | 396.00 | 375.00 | 376.00 | 364.96 | -6.00% | 706,023 |
| Jun 22, 2026 | 410.00 | 421.00 | 398.00 | 400.00 | 388.26 | -1.23% | 724,592 |
| Jun 18, 2026 | 395.00 | 410.00 | 394.00 | 405.00 | 393.11 | 3.32% | 735,940 |