JPP Holding Company Limited (TPE:5284)
Taiwan · Delayed Price · Currency is TWD 406.50
-10.00 (-2.40%)
Jun 5, 2026, 1:30 PM CST
JPP Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 426.00 | 430.50 | 412.00 | 416.50 | 416.50 | -2.23% | 725,767 |
| Jun 3, 2026 | 430.00 | 442.00 | 425.00 | 426.00 | 426.00 | -0.47% | 661,044 |
| Jun 2, 2026 | 448.00 | 451.50 | 420.00 | 428.00 | 428.00 | -4.14% | 1,016,643 |
| Jun 1, 2026 | 451.00 | 454.50 | 441.00 | 446.50 | 446.50 | -1.11% | 715,774 |
| May 29, 2026 | 478.00 | 478.00 | 442.00 | 451.50 | 451.50 | -1.85% | 1,531,179 |
| May 28, 2026 | 478.00 | 480.00 | 453.00 | 460.00 | 460.00 | 4.07% | 3,032,340 |
| May 27, 2026 | 420.00 | 442.00 | 415.00 | 442.00 | 442.00 | 9.95% | 1,626,972 |
| May 26, 2026 | 408.50 | 415.00 | 399.50 | 402.00 | 402.00 | -1.59% | 1,319,648 |
| May 25, 2026 | 417.50 | 417.50 | 399.00 | 408.50 | 408.50 | -0.37% | 2,101,739 |
| May 22, 2026 | 391.00 | 418.50 | 389.00 | 410.00 | 410.00 | 4.86% | 2,568,005 |
| May 21, 2026 | 383.00 | 396.00 | 378.50 | 391.00 | 391.00 | 7.71% | 1,743,987 |
| May 20, 2026 | 370.50 | 374.00 | 362.00 | 363.00 | 363.00 | -1.36% | 1,205,703 |
| May 19, 2026 | 374.50 | 384.50 | 365.00 | 368.00 | 368.00 | -1.74% | 1,211,666 |
| May 18, 2026 | 369.00 | 375.00 | 358.50 | 374.50 | 374.50 | -0.53% | 1,034,650 |
| May 15, 2026 | 387.00 | 400.00 | 375.00 | 376.50 | 376.50 | -2.46% | 1,908,935 |
| 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 |