JPC Connectivity Inc. (TPE:6197)
Taiwan · Delayed Price · Currency is TWD 312.50
+4.50 (1.46%)
Aug 5, 2026, 1:30 PM CST
JPC Connectivity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 313.50 | 321.00 | 312.50 | 316.50 | - | 2.76% | 1,146,593 |
| 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% | 3,036,275 |
| Jul 28, 2026 | 301.00 | 304.50 | 289.50 | 290.00 | 290.00 | -7.05% | 2,008,488 |
| Jul 27, 2026 | 312.00 | 315.50 | 304.00 | 312.00 | 312.00 | 0.65% | 1,503,480 |
| Jul 24, 2026 | 314.50 | 326.50 | 309.00 | 310.00 | 310.00 | -1.74% | 2,117,405 |
| Jul 23, 2026 | 316.50 | 318.50 | 310.00 | 315.50 | 315.50 | 0.16% | 1,585,206 |
| Jul 22, 2026 | 323.00 | 326.00 | 314.00 | 315.00 | 315.00 | 2.44% | 2,178,904 |
| Jul 21, 2026 | 305.00 | 309.50 | 297.50 | 307.50 | 307.50 | 2.16% | 2,714,919 |
| Jul 20, 2026 | 304.50 | 308.50 | 283.00 | 301.00 | 301.00 | -1.15% | 2,950,601 |
| Jul 17, 2026 | 312.00 | 320.50 | 302.50 | 304.50 | 304.50 | -6.45% | 2,735,728 |
| Jul 16, 2026 | 329.00 | 334.50 | 323.50 | 325.50 | 325.50 | -2.69% | 1,573,321 |
| Jul 15, 2026 | 330.00 | 334.50 | 322.00 | 334.50 | 334.50 | 3.88% | 2,313,979 |
| Jul 14, 2026 | 328.00 | 331.50 | 307.50 | 322.00 | 322.00 | -1.98% | 3,313,997 |
| Jul 13, 2026 | 364.00 | 364.00 | 324.50 | 328.50 | 328.50 | -8.37% | 4,809,830 |
| Jul 9, 2026 | 370.50 | 376.00 | 358.00 | 358.50 | 358.50 | -2.85% | 3,333,535 |
| Jul 8, 2026 | 368.00 | 369.50 | 348.00 | 369.00 | 369.00 | 2.50% | 3,734,933 |
| Jul 7, 2026 | 388.50 | 405.00 | 355.50 | 360.00 | 360.00 | -3.36% | 6,637,208 |
| Jul 6, 2026 | 375.00 | 375.00 | 363.00 | 372.50 | 372.50 | - | 2,467,565 |
| Jul 3, 2026 | 363.50 | 376.50 | 361.50 | 372.50 | 372.50 | 2.48% | 2,982,287 |
| Jul 2, 2026 | 338.50 | 365.00 | 338.00 | 363.50 | 363.50 | 6.57% | 3,778,646 |
| Jul 1, 2026 | 354.50 | 362.00 | 348.00 | 348.00 | 341.09 | -0.57% | 2,315,444 |
| Jun 30, 2026 | 348.00 | 354.50 | 345.50 | 350.00 | 343.05 | 1.60% | 2,011,132 |
| Jun 29, 2026 | 368.50 | 371.50 | 344.00 | 344.50 | 337.66 | -5.36% | 4,363,046 |
| Jun 26, 2026 | 368.00 | 377.50 | 359.50 | 364.00 | 356.77 | -2.54% | 5,378,560 |
| Jun 25, 2026 | 361.50 | 384.50 | 358.00 | 373.50 | 366.08 | 3.89% | 5,469,848 |
| Jun 24, 2026 | 350.00 | 361.50 | 346.50 | 359.50 | 352.36 | 2.71% | 3,769,680 |
| Jun 23, 2026 | 356.00 | 359.50 | 346.00 | 350.00 | 343.05 | -0.85% | 3,565,381 |
| Jun 22, 2026 | 352.00 | 359.00 | 346.00 | 353.00 | 345.99 | 1.58% | 4,317,386 |
| Jun 18, 2026 | 333.50 | 356.00 | 333.00 | 347.50 | 340.60 | 4.35% | 4,373,191 |
| Jun 17, 2026 | 320.00 | 333.00 | 319.00 | 333.00 | 326.38 | 3.90% | 2,147,003 |
| Jun 16, 2026 | 334.00 | 335.50 | 318.00 | 320.50 | 314.13 | -3.32% | 3,530,676 |
| Jun 15, 2026 | 335.50 | 342.00 | 330.50 | 331.50 | 324.91 | 1.22% | 3,735,725 |
| Jun 12, 2026 | 330.50 | 335.50 | 318.00 | 327.50 | 320.99 | 3.15% | 4,878,141 |
| Jun 11, 2026 | 328.00 | 333.00 | 304.00 | 317.50 | 311.19 | -2.46% | 7,438,140 |
| Jun 10, 2026 | 336.00 | 351.50 | 324.50 | 325.50 | 319.03 | -5.10% | 7,812,997 |
| Jun 9, 2026 | 333.50 | 343.50 | 320.50 | 343.00 | 336.19 | 4.89% | 9,634,091 |
| Jun 8, 2026 | 298.00 | 329.50 | 298.00 | 327.00 | 320.50 | 0.62% | 7,264,645 |
| Jun 5, 2026 | 325.00 | 329.50 | 301.50 | 325.00 | 318.54 | 2.69% | 7,243,579 |
| Jun 4, 2026 | 318.00 | 325.00 | 316.50 | 316.50 | 310.21 | -3.80% | 5,187,713 |
| Jun 3, 2026 | 330.00 | 338.00 | 320.50 | 329.00 | 322.46 | 5.79% | 6,076,492 |
| Jun 2, 2026 | 312.00 | 316.00 | 303.50 | 311.00 | 304.82 | 0.65% | 5,369,208 |
| Jun 1, 2026 | 300.50 | 318.00 | 297.00 | 309.00 | 302.86 | 4.04% | 7,216,843 |
| May 29, 2026 | 287.00 | 298.00 | 277.00 | 297.00 | 291.10 | 5.13% | 6,987,775 |
| May 28, 2026 | 287.00 | 296.50 | 274.00 | 282.50 | 276.89 | 0.36% | 8,131,163 |
| May 27, 2026 | 279.50 | 291.00 | 277.50 | 281.50 | 275.91 | 0.72% | 5,861,480 |
| May 26, 2026 | 277.50 | 287.50 | 272.00 | 279.50 | 273.95 | 2.01% | 7,419,502 |