JPC Connectivity Inc. (TPE:6197)
Taiwan · Delayed Price · Currency is TWD 345.00
+5.50 (1.62%)
Oct 5, 2026, 1:30 PM CST
JPC Connectivity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 294.50 | 309.00 | 293.00 | 309.00 | 309.00 | 5.28% | 2,187,808 |
| Aug 7, 2026 | 307.00 | 307.00 | 293.00 | 293.50 | 293.50 | -7.27% | 3,762,119 |
| Aug 6, 2026 | 312.50 | 321.00 | 307.00 | 316.50 | 316.50 | 1.28% | 1,757,834 |
| Aug 5, 2026 | 313.50 | 321.00 | 311.50 | 312.50 | 312.50 | 1.46% | 1,873,019 |
| Aug 4, 2026 | 303.00 | 313.00 | 299.00 | 308.00 | 308.00 | 1.82% | 2,286,877 |
| Aug 3, 2026 | 286.00 | 308.00 | 285.50 | 302.50 | 302.50 | 4.67% | 1,873,548 |
| Jul 31, 2026 | 288.00 | 291.00 | 283.00 | 289.00 | 289.00 | 8.85% | 1,458,246 |
| Jul 30, 2026 | 274.50 | 282.00 | 260.00 | 265.50 | 265.50 | -4.32% | 2,103,320 |
| Jul 29, 2026 | 293.00 | 295.50 | 266.50 | 277.50 | 277.50 | -4.31% | 3,038,240 |
| Jul 28, 2026 | 301.00 | 304.50 | 289.50 | 290.00 | 290.00 | -7.05% | 2,013,060 |
| Jul 27, 2026 | 312.00 | 315.50 | 304.00 | 312.00 | 312.00 | 0.65% | 1,508,764 |
| Jul 24, 2026 | 314.50 | 326.50 | 309.00 | 310.00 | 310.00 | -1.74% | 2,121,015 |
| Jul 23, 2026 | 316.50 | 318.50 | 310.00 | 315.50 | 315.50 | 0.16% | 1,586,672 |