JPC Connectivity Inc. (TPE:6197)
Taiwan · Delayed Price · Currency is TWD 317.00
-20.00 (-5.93%)
Oct 22, 2026, 2:39 PM CST
JPC Connectivity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 340.00 | 340.50 | 317.00 | 317.00 | 317.00 | -5.93% | 2,047,567 |
| Oct 21, 2026 | 330.00 | 342.00 | 329.00 | 337.00 | 337.00 | 4.01% | 1,381,628 |
| Oct 20, 2026 | 333.50 | 336.50 | 324.00 | 324.00 | 324.00 | -2.85% | 1,115,756 |
| Oct 19, 2026 | 340.00 | 341.00 | 323.00 | 333.50 | 333.50 | -4.44% | 2,704,011 |
| Oct 16, 2026 | 358.00 | 362.00 | 345.50 | 349.00 | 349.00 | -1.69% | 1,831,969 |
| Oct 15, 2026 | 356.50 | 363.00 | 353.50 | 355.00 | 355.00 | -3.27% | 2,076,921 |
| Oct 14, 2026 | 365.00 | 369.50 | 358.00 | 367.00 | 367.00 | 1.80% | 2,697,811 |
| Oct 13, 2026 | 388.50 | 392.00 | 354.00 | 360.50 | 360.50 | -7.68% | 6,765,832 |
| Oct 12, 2026 | 381.50 | 397.50 | 375.00 | 390.50 | 390.50 | 2.36% | 4,368,469 |
| Oct 8, 2026 | 371.00 | 387.00 | 368.00 | 381.50 | 381.50 | 2.83% | 4,838,424 |
| Oct 7, 2026 | 366.00 | 371.00 | 363.00 | 371.00 | 371.00 | 1.64% | 4,100,968 |
| Oct 6, 2026 | 351.00 | 371.00 | 351.00 | 365.00 | 365.00 | 5.80% | 7,472,666 |
| Oct 5, 2026 | 346.00 | 353.50 | 342.00 | 345.00 | 345.00 | 1.62% | 2,829,534 |
| Oct 2, 2026 | 336.00 | 340.00 | 330.50 | 339.50 | 339.50 | 2.88% | 2,564,504 |
| Oct 1, 2026 | 327.00 | 331.50 | 324.00 | 330.00 | 330.00 | 1.23% | 1,803,774 |
| Sep 30, 2026 | 323.00 | 327.00 | 322.00 | 326.00 | 326.00 | 2.19% | 1,635,769 |
| Sep 29, 2026 | 322.00 | 322.50 | 318.50 | 319.00 | 319.00 | -0.31% | 683,759 |
| Sep 24, 2026 | 314.00 | 321.00 | 314.00 | 320.00 | 320.00 | 1.11% | 993,774 |
| Sep 23, 2026 | 317.50 | 319.50 | 314.00 | 316.50 | 316.50 | -0.31% | 923,502 |
| Sep 22, 2026 | 325.00 | 328.00 | 317.00 | 317.50 | 317.50 | -1.40% | 2,209,938 |
| Sep 21, 2026 | 324.00 | 324.00 | 319.00 | 322.00 | 322.00 | 0.47% | 2,175,287 |
| Sep 18, 2026 | 310.00 | 323.50 | 309.00 | 320.50 | 320.50 | 5.25% | 3,872,484 |
| Sep 17, 2026 | 302.00 | 309.50 | 300.00 | 304.50 | 304.50 | 3.22% | 1,462,984 |
| Sep 16, 2026 | 293.50 | 299.50 | 292.50 | 295.00 | 295.00 | 1.03% | 507,371 |
| Sep 15, 2026 | 297.00 | 300.00 | 292.00 | 292.00 | 292.00 | -1.68% | 759,338 |
| Sep 14, 2026 | 298.00 | 301.00 | 294.50 | 297.00 | 297.00 | -1.00% | 815,302 |
| Sep 11, 2026 | 298.00 | 304.50 | 298.00 | 300.00 | 300.00 | -0.33% | 1,083,400 |
| Sep 10, 2026 | 300.50 | 304.50 | 298.50 | 301.00 | 301.00 | -0.50% | 709,344 |
| Sep 9, 2026 | 305.00 | 308.00 | 301.50 | 302.50 | 302.50 | 0.67% | 728,834 |
| Sep 8, 2026 | 310.00 | 310.00 | 300.00 | 300.50 | 300.50 | -2.44% | 1,048,510 |
| Sep 7, 2026 | 316.00 | 317.00 | 308.00 | 308.00 | 308.00 | -2.22% | 1,708,357 |
| Sep 4, 2026 | 301.00 | 317.50 | 294.50 | 315.00 | 315.00 | 5.35% | 3,153,237 |
| Sep 3, 2026 | 314.00 | 315.50 | 299.00 | 299.00 | 299.00 | -4.63% | 2,845,571 |
| Sep 2, 2026 | 322.00 | 333.50 | 313.50 | 313.50 | 313.50 | -1.10% | 6,614,400 |
| Sep 1, 2026 | 304.00 | 321.50 | 304.00 | 317.00 | 317.00 | 4.79% | 1,926,759 |
| Aug 31, 2026 | 305.00 | 308.50 | 300.00 | 302.50 | 302.50 | -2.26% | 1,032,324 |
| Aug 28, 2026 | 311.00 | 314.00 | 309.50 | 309.50 | 309.50 | 0.49% | 1,256,575 |
| Aug 27, 2026 | 309.00 | 312.00 | 305.00 | 308.00 | 308.00 | 0.33% | 1,274,479 |
| Aug 26, 2026 | 303.00 | 309.00 | 301.50 | 307.00 | 307.00 | 2.68% | 1,733,571 |
| Aug 25, 2026 | 292.00 | 299.50 | 284.00 | 299.00 | 299.00 | 3.10% | 876,564 |
| Aug 24, 2026 | 288.50 | 295.50 | 288.50 | 290.00 | 290.00 | -0.17% | 371,451 |
| Aug 21, 2026 | 300.00 | 300.50 | 290.50 | 290.50 | 290.50 | -3.33% | 631,390 |
| Aug 20, 2026 | 305.50 | 307.50 | 296.00 | 300.50 | 300.50 | -0.17% | 694,290 |
| Aug 19, 2026 | 286.00 | 303.00 | 286.00 | 301.00 | 301.00 | 2.38% | 1,017,993 |
| Aug 18, 2026 | 303.00 | 304.00 | 294.00 | 294.00 | 294.00 | -2.49% | 1,215,119 |
| Aug 17, 2026 | 306.50 | 307.00 | 301.00 | 301.50 | 301.50 | -1.79% | 728,958 |
| Aug 14, 2026 | 314.00 | 315.00 | 306.00 | 307.00 | 307.00 | -1.60% | 1,400,637 |
| Aug 13, 2026 | 310.50 | 317.50 | 310.50 | 312.00 | 312.00 | 2.13% | 1,875,619 |
| Aug 12, 2026 | 302.50 | 307.50 | 301.00 | 305.50 | 305.50 | 1.33% | 1,123,376 |
| Aug 11, 2026 | 304.00 | 310.50 | 301.00 | 301.50 | 301.50 | -2.43% | 1,384,074 |