Juoku Technology Co., Ltd. (TPEX:6604)
Taiwan · Delayed Price · Currency is TWD 30.40
-0.90 (-2.88%)
At close: May 8, 2026
Juoku Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 30.90 | 31.30 | 29.45 | 30.40 | 30.40 | -2.88% | 116,169 |
| May 7, 2026 | 27.80 | 31.80 | 27.80 | 31.30 | 31.30 | 15.71% | 479,536 |
| May 6, 2026 | 27.00 | 27.80 | 26.90 | 27.05 | 27.05 | -1.64% | 70,964 |
| May 5, 2026 | 27.75 | 27.75 | 26.25 | 27.50 | 27.50 | -0.90% | 65,512 |
| May 4, 2026 | 28.30 | 28.30 | 27.50 | 27.75 | 27.75 | -1.07% | 81,694 |
| Apr 30, 2026 | 29.00 | 29.00 | 27.80 | 28.05 | 28.05 | -1.06% | 85,778 |
| Apr 29, 2026 | 28.00 | 29.20 | 27.90 | 28.35 | 28.35 | -2.07% | 91,194 |
| Apr 28, 2026 | 27.55 | 29.00 | 27.55 | 28.95 | 28.95 | 2.30% | 49,152 |
| Apr 27, 2026 | 27.80 | 28.40 | 27.00 | 28.30 | 28.30 | -0.70% | 67,650 |
| Apr 24, 2026 | 29.00 | 29.90 | 27.60 | 28.50 | 28.50 | -5.63% | 122,585 |
| Apr 23, 2026 | 32.80 | 34.25 | 27.20 | 30.20 | 30.20 | -8.90% | 419,467 |
| Apr 22, 2026 | 28.50 | 33.15 | 28.50 | 33.15 | 33.15 | 17.97% | 605,704 |
| Apr 21, 2026 | 27.95 | 28.80 | 27.50 | 28.10 | 28.10 | 0.72% | 126,071 |
| Apr 20, 2026 | 26.60 | 28.00 | 26.60 | 27.90 | 27.90 | 5.28% | 64,215 |
| Apr 17, 2026 | 27.40 | 27.75 | 26.50 | 26.50 | 26.50 | -2.93% | 14,165 |
| Apr 16, 2026 | 27.50 | 27.50 | 26.50 | 27.30 | 27.30 | 0.18% | 21,123 |
| Apr 15, 2026 | 26.45 | 27.60 | 26.40 | 27.25 | 27.25 | 4.21% | 33,546 |
| Apr 14, 2026 | 26.35 | 26.45 | 25.85 | 26.15 | 26.15 | 1.95% | 42,119 |
| Apr 13, 2026 | 25.65 | 26.30 | 25.10 | 25.65 | 25.65 | -2.84% | 13,138 |
| Apr 10, 2026 | 24.70 | 26.40 | 24.70 | 26.40 | 26.40 | 4.76% | 14,842 |
| Apr 9, 2026 | 24.10 | 25.25 | 24.10 | 25.20 | 25.20 | 2.86% | 16,326 |
| Apr 8, 2026 | 25.05 | 25.10 | 23.95 | 24.50 | 24.50 | -2.20% | 30,204 |
| Apr 7, 2026 | 23.60 | 25.05 | 23.60 | 25.05 | 25.05 | 2.04% | 11,028 |
| Apr 2, 2026 | 25.20 | 25.20 | 24.45 | 24.55 | 24.55 | -4.47% | 23,000 |
| Apr 1, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 5 |
| Mar 31, 2026 | 26.25 | 27.50 | 24.20 | 25.70 | 25.70 | -6.55% | 71,463 |
| Mar 30, 2026 | 27.25 | 28.40 | 26.15 | 27.50 | 27.50 | 0.92% | 36,596 |
| Mar 27, 2026 | 26.60 | 27.25 | 25.00 | 27.25 | 27.25 | 5.62% | 28,414 |
| Mar 26, 2026 | 29.25 | 30.60 | 25.65 | 25.80 | 25.80 | -15.41% | 120,582 |
| Mar 25, 2026 | 24.55 | 30.50 | 24.55 | 30.50 | 30.50 | 26.03% | 308,316 |
| Mar 24, 2026 | 24.30 | 24.55 | 24.20 | 24.20 | 24.20 | 3.42% | 15,329 |
| Mar 23, 2026 | 23.40 | 24.25 | 23.40 | 23.40 | 23.40 | -2.50% | 4,401 |
| Mar 20, 2026 | 23.10 | 24.10 | 23.00 | 24.00 | 24.00 | 1.91% | 8,408 |
| Mar 19, 2026 | 24.10 | 24.10 | 23.55 | 23.55 | 23.55 | -1.87% | 3,010 |
| Mar 18, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 1.69% | 6,260 |
| Mar 17, 2026 | 24.00 | 24.00 | 23.35 | 23.60 | 23.60 | 2.83% | 4,910 |
| Mar 16, 2026 | 24.40 | 24.40 | 22.95 | 22.95 | 22.95 | -5.94% | 9,437 |
| Mar 13, 2026 | 24.50 | 24.70 | 24.20 | 24.40 | 24.40 | -0.41% | 34,294 |
| Mar 12, 2026 | 23.70 | 24.50 | 23.70 | 24.50 | 24.50 | 2.94% | 32,019 |
| Mar 11, 2026 | 23.90 | 23.90 | 23.50 | 23.80 | 23.80 | -0.42% | 10,727 |
| Mar 10, 2026 | 24.00 | 24.00 | 23.50 | 23.90 | 23.90 | 3.91% | 6,006 |
| Mar 9, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 66 |
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 1 |
| Mar 5, 2026 | 24.00 | 24.00 | 23.00 | 23.90 | 23.90 | -0.42% | 7 |
| Mar 4, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | - | 7,502 |
| Mar 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5 |
| Mar 2, 2026 | 23.95 | 24.00 | 23.05 | 24.00 | 24.00 | 0.21% | 8,055 |
| Feb 26, 2026 | 23.00 | 24.00 | 23.00 | 23.95 | 23.95 | 2.13% | 8,597 |
| Feb 25, 2026 | 23.25 | 24.00 | 22.85 | 23.45 | 23.45 | 0.86% | 25,015 |
| Feb 24, 2026 | 23.05 | 23.50 | 22.90 | 23.25 | 23.25 | -2.92% | 34,224 |