JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 299.00
+5.50 (1.87%)
Sep 18, 2026, 1:11 PM CST
JPP Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 293.00 | 297.50 | 293.00 | 295.50 | 295.50 | 1.20% | 167,384 |
| 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% | 206,936 |
| Sep 14, 2026 | 296.00 | 300.50 | 292.00 | 297.00 | 297.00 | -0.17% | 189,130 |
| 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% | 1,028,243 |
| Sep 4, 2026 | 318.50 | 335.00 | 305.50 | 330.00 | 330.00 | 2.17% | 906,629 |
| 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% | 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 |