Jiu Han System Technology Co., Ltd. (TPEX:6903)
Taiwan · Delayed Price · Currency is TWD 167.00
+9.50 (6.03%)
At close: Dec 5, 2025
Jiu Han System Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.50 | 167.00 | 157.00 | 167.00 | 167.00 | 6.03% | 270,288 |
| Dec 4, 2025 | 156.00 | 160.00 | 156.00 | 157.50 | 157.50 | 1.61% | 147,082 |
| Dec 3, 2025 | 155.50 | 157.50 | 153.50 | 155.00 | 155.00 | -0.32% | 81,976 |
| Dec 2, 2025 | 159.50 | 161.00 | 150.00 | 155.50 | 155.50 | -2.51% | 208,025 |
| Dec 1, 2025 | 166.50 | 166.50 | 159.50 | 159.50 | 159.50 | -3.04% | 127,624 |
| Nov 28, 2025 | 166.50 | 166.50 | 162.50 | 164.50 | 164.50 | -0.60% | 89,643 |
| Nov 27, 2025 | 163.50 | 167.00 | 162.50 | 165.50 | 165.50 | 1.85% | 167,461 |
| Nov 26, 2025 | 171.00 | 171.00 | 160.50 | 162.50 | 162.50 | -2.99% | 268,854 |
| Nov 25, 2025 | 169.50 | 172.00 | 167.50 | 167.50 | 167.50 | 0.30% | 212,861 |
| Nov 24, 2025 | 178.00 | 178.00 | 166.50 | 167.00 | 167.00 | -1.76% | 173,948 |
| Nov 21, 2025 | 169.50 | 170.00 | 165.00 | 170.00 | 170.00 | -1.16% | 205,623 |
| Nov 20, 2025 | 171.00 | 173.50 | 167.50 | 172.00 | 172.00 | 2.99% | 376,608 |
| Nov 19, 2025 | 175.00 | 175.00 | 166.00 | 167.00 | 167.00 | -2.91% | 647,336 |
| Nov 18, 2025 | 164.50 | 180.00 | 162.50 | 172.00 | 172.00 | 4.24% | 1,136,094 |
| Nov 17, 2025 | 169.50 | 172.50 | 165.00 | 165.00 | 165.00 | -0.90% | 367,027 |
| Nov 14, 2025 | 165.00 | 168.50 | 164.50 | 166.50 | 166.50 | -0.89% | 282,858 |
| Nov 13, 2025 | 166.50 | 175.00 | 166.00 | 168.00 | 168.00 | 2.44% | 676,665 |
| Nov 12, 2025 | 157.00 | 166.50 | 157.00 | 164.00 | 164.00 | 5.81% | 734,917 |
| Nov 11, 2025 | 162.00 | 162.00 | 154.00 | 155.00 | 155.00 | - | 506,296 |
| Nov 10, 2025 | 153.00 | 155.50 | 147.50 | 155.00 | 155.00 | 9.54% | 621,812 |
| Nov 7, 2025 | 146.00 | 146.00 | 141.00 | 141.50 | 141.50 | -3.08% | 99,682 |
| Nov 6, 2025 | 147.00 | 151.50 | 146.00 | 146.00 | 146.00 | -1.68% | 133,771 |
| Nov 5, 2025 | 143.00 | 149.00 | 142.00 | 148.50 | 148.50 | 1.71% | 186,205 |
| Nov 4, 2025 | 148.00 | 148.00 | 142.00 | 146.00 | 146.00 | - | 95,652 |
| Nov 3, 2025 | 143.50 | 147.00 | 143.00 | 146.00 | 146.00 | 2.46% | 82,343 |
| Oct 31, 2025 | 143.00 | 144.00 | 142.50 | 142.50 | 142.50 | -0.35% | 44,311 |
| Oct 30, 2025 | 140.00 | 144.50 | 139.00 | 143.00 | 143.00 | 2.14% | 120,389 |
| Oct 29, 2025 | 143.50 | 143.50 | 140.00 | 140.00 | 140.00 | -1.75% | 97,555 |
| Oct 28, 2025 | 143.00 | 143.50 | 142.50 | 142.50 | 142.50 | -1.04% | 32,061 |
| Oct 27, 2025 | 149.00 | 149.00 | 142.00 | 144.00 | 144.00 | -0.69% | 154,116 |
| Oct 23, 2025 | 144.00 | 145.50 | 143.00 | 145.00 | 145.00 | 0.69% | 87,744 |
| Oct 22, 2025 | 150.50 | 151.50 | 143.50 | 144.00 | 144.00 | -4.64% | 253,770 |
| Oct 21, 2025 | 151.50 | 153.00 | 149.00 | 151.00 | 151.00 | - | 164,220 |
| Oct 20, 2025 | 153.50 | 160.00 | 150.50 | 151.00 | 151.00 | 0.67% | 544,505 |
| Oct 17, 2025 | 145.50 | 151.00 | 145.50 | 150.00 | 150.00 | 3.09% | 503,380 |
| Oct 16, 2025 | 144.50 | 148.50 | 144.50 | 145.50 | 145.50 | 1.04% | 266,388 |
| Oct 15, 2025 | 144.00 | 144.50 | 141.00 | 144.00 | 144.00 | 1.05% | 179,478 |
| Oct 14, 2025 | 144.00 | 147.50 | 142.50 | 142.50 | 142.50 | -0.70% | 220,577 |
| Oct 13, 2025 | 145.00 | 145.00 | 141.00 | 143.50 | 143.50 | 1.77% | 278,955 |
| Oct 9, 2025 | 143.50 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 187,618 |
| Oct 8, 2025 | 137.50 | 140.50 | 136.00 | 140.00 | 140.00 | 1.82% | 96,816 |
| Oct 7, 2025 | 139.00 | 140.00 | 136.50 | 137.50 | 137.50 | - | 71,220 |
| Oct 3, 2025 | 137.50 | 143.00 | 137.00 | 137.50 | 137.50 | -1.79% | 93,600 |
| Oct 2, 2025 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 0.72% | 90,403 |
| Oct 1, 2025 | 136.50 | 140.50 | 135.00 | 139.00 | 139.00 | 1.83% | 83,259 |
| Sep 30, 2025 | 132.00 | 136.50 | 131.00 | 136.50 | 136.50 | 3.80% | 48,092 |
| Sep 26, 2025 | 135.50 | 135.50 | 131.50 | 131.50 | 131.50 | -3.31% | 96,141 |
| Sep 25, 2025 | 132.00 | 136.50 | 132.00 | 136.00 | 136.00 | 1.49% | 97,452 |
| Sep 24, 2025 | 135.50 | 135.50 | 132.50 | 134.00 | 134.00 | -1.11% | 106,745 |
| Sep 23, 2025 | 137.50 | 137.50 | 134.50 | 135.50 | 135.50 | -1.45% | 63,819 |