JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 297.00
-6.50 (-2.14%)
Aug 7, 2026, 1:30 PM CST
JPP Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 310.00 | 320.00 | 302.50 | 303.50 | 303.50 | -3.04% | 494,952 |
| Aug 5, 2026 | 310.00 | 313.00 | 302.50 | 313.00 | 313.00 | 4.51% | 551,009 |
| Aug 4, 2026 | 288.50 | 299.50 | 285.00 | 299.50 | 299.50 | 5.46% | 443,216 |
| Aug 3, 2026 | 271.00 | 293.00 | 271.00 | 284.00 | 284.00 | 2.71% | 425,954 |
| Jul 31, 2026 | 270.00 | 276.50 | 267.50 | 276.50 | 276.50 | 9.94% | 376,128 |
| Jul 30, 2026 | 255.00 | 266.50 | 251.00 | 251.50 | 251.50 | -4.73% | 511,097 |
| Jul 29, 2026 | 272.50 | 272.50 | 249.00 | 264.00 | 264.00 | 0.19% | 1,009,049 |
| Jul 28, 2026 | 280.00 | 280.00 | 263.00 | 263.50 | 263.50 | -7.54% | 579,176 |
| Jul 27, 2026 | 290.00 | 290.00 | 275.50 | 285.00 | 285.00 | 0.35% | 188,970 |
| Jul 24, 2026 | 290.00 | 293.50 | 283.00 | 284.00 | 284.00 | -3.07% | 293,793 |
| Jul 23, 2026 | 293.00 | 300.00 | 290.00 | 293.00 | 293.00 | - | 374,987 |
| Jul 22, 2026 | 295.00 | 302.00 | 293.00 | 293.00 | 293.00 | - | 522,699 |
| Jul 21, 2026 | 294.00 | 294.00 | 286.00 | 293.00 | 293.00 | 1.56% | 371,220 |
| Jul 20, 2026 | 289.00 | 305.50 | 284.00 | 288.50 | 288.50 | 3.78% | 1,392,478 |
| Jul 17, 2026 | 293.00 | 295.00 | 276.00 | 278.00 | 278.00 | -7.18% | 704,436 |
| Jul 16, 2026 | 300.00 | 305.00 | 298.00 | 299.50 | 299.50 | -0.17% | 499,125 |
| Jul 15, 2026 | 305.50 | 307.50 | 299.00 | 300.00 | 300.00 | -1.48% | 467,860 |
| Jul 14, 2026 | 310.00 | 313.00 | 286.50 | 304.50 | 304.50 | -1.77% | 915,823 |
| Jul 13, 2026 | 330.00 | 332.00 | 308.00 | 310.00 | 310.00 | -6.06% | 714,695 |
| Jul 9, 2026 | 343.50 | 343.50 | 330.00 | 330.00 | 330.00 | -1.58% | 376,956 |
| Jul 8, 2026 | 351.00 | 352.50 | 338.00 | 343.00 | 335.31 | -1.29% | 534,128 |
| Jul 7, 2026 | 361.50 | 363.00 | 345.50 | 347.50 | 339.71 | -3.87% | 889,584 |
| Jul 6, 2026 | 368.00 | 371.50 | 356.00 | 361.50 | 353.39 | -3.21% | 738,635 |
| Jul 3, 2026 | 374.00 | 379.00 | 371.00 | 373.50 | 365.12 | -2.10% | 470,372 |
| Jul 2, 2026 | 370.00 | 382.00 | 365.00 | 381.50 | 372.94 | 2.14% | 413,857 |
| Jul 1, 2026 | 386.50 | 392.00 | 373.00 | 373.50 | 365.12 | -3.36% | 700,779 |
| Jun 30, 2026 | 386.00 | 409.00 | 382.00 | 386.50 | 377.83 | 2.66% | 1,108,234 |
| Jun 29, 2026 | 361.00 | 376.50 | 353.00 | 376.50 | 368.05 | 6.06% | 521,906 |
| Jun 26, 2026 | 372.00 | 372.00 | 351.00 | 355.00 | 347.04 | -4.95% | 483,606 |
| Jun 25, 2026 | 382.00 | 383.00 | 371.00 | 373.50 | 365.12 | -1.06% | 288,111 |
| Jun 24, 2026 | 372.50 | 380.00 | 372.00 | 377.50 | 369.03 | 0.40% | 352,384 |
| Jun 23, 2026 | 396.00 | 396.00 | 375.00 | 376.00 | 367.57 | -6.00% | 706,023 |
| Jun 22, 2026 | 410.00 | 421.00 | 398.00 | 400.00 | 391.03 | -1.23% | 724,592 |
| Jun 18, 2026 | 395.00 | 410.00 | 394.00 | 405.00 | 395.92 | 3.32% | 735,940 |
| Jun 17, 2026 | 380.50 | 396.00 | 377.00 | 392.00 | 383.21 | 1.82% | 653,845 |
| Jun 16, 2026 | 378.00 | 385.50 | 370.50 | 385.00 | 376.36 | 2.67% | 809,167 |
| Jun 15, 2026 | 375.00 | 375.00 | 367.00 | 375.00 | 366.59 | 3.02% | 599,364 |
| Jun 12, 2026 | 373.00 | 377.50 | 357.50 | 364.00 | 355.84 | 1.53% | 464,322 |
| Jun 11, 2026 | 363.00 | 366.50 | 340.00 | 358.50 | 350.46 | -1.24% | 1,186,483 |
| Jun 10, 2026 | 394.50 | 395.50 | 361.50 | 363.00 | 354.86 | -9.14% | 1,361,326 |
| Jun 9, 2026 | 400.50 | 402.50 | 392.50 | 399.50 | 390.54 | 1.40% | 606,035 |
| Jun 8, 2026 | 367.00 | 397.00 | 367.00 | 394.00 | 385.16 | -3.08% | 895,113 |
| Jun 5, 2026 | 415.00 | 424.00 | 402.00 | 406.50 | 397.38 | -2.40% | 1,045,525 |
| Jun 4, 2026 | 426.00 | 430.50 | 412.00 | 416.50 | 407.16 | -2.23% | 725,767 |
| Jun 3, 2026 | 430.00 | 442.00 | 425.00 | 426.00 | 416.44 | -0.47% | 661,044 |
| Jun 2, 2026 | 448.00 | 451.50 | 420.00 | 428.00 | 418.40 | -4.14% | 1,016,643 |
| Jun 1, 2026 | 451.00 | 454.50 | 441.00 | 446.50 | 436.48 | -1.11% | 715,774 |
| May 29, 2026 | 478.00 | 478.00 | 442.00 | 451.50 | 441.37 | -1.85% | 1,531,179 |
| May 28, 2026 | 478.00 | 480.00 | 453.00 | 460.00 | 449.68 | 4.07% | 3,032,340 |
| May 27, 2026 | 420.00 | 442.00 | 415.00 | 442.00 | 432.09 | 9.95% | 1,626,972 |