Jiu Han System Technology Co., Ltd. (TPEX:6903)
Taiwan · Delayed Price · Currency is TWD 141.00
+1.00 (0.71%)
Oct 9, 2025, 1:30 PM CST
Jiu Han System Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 143.50 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 187,230 |
| 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 29, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| 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 |
| Sep 22, 2025 | 135.50 | 138.00 | 135.00 | 137.50 | 137.50 | 1.48% | 40,607 |
| Sep 19, 2025 | 136.00 | 137.00 | 134.00 | 135.50 | 135.50 | -0.37% | 55,650 |
| Sep 18, 2025 | 135.50 | 138.00 | 135.50 | 136.00 | 136.00 | 0.37% | 58,269 |
| Sep 17, 2025 | 143.00 | 143.00 | 135.00 | 135.50 | 135.50 | -5.57% | 273,222 |
| Sep 16, 2025 | 145.00 | 145.00 | 141.50 | 143.50 | 143.50 | -2.05% | 131,341 |
| Sep 15, 2025 | 142.50 | 148.50 | 142.00 | 146.50 | 146.50 | 2.81% | 258,880 |
| Sep 12, 2025 | 143.00 | 143.00 | 140.00 | 142.50 | 142.50 | 1.06% | 183,120 |
| Sep 11, 2025 | 147.50 | 148.00 | 140.50 | 141.00 | 141.00 | -4.41% | 249,912 |
| Sep 10, 2025 | 147.00 | 153.00 | 143.50 | 147.50 | 147.50 | 5.36% | 518,062 |
| Sep 9, 2025 | 139.50 | 141.00 | 138.00 | 140.00 | 140.00 | - | 97,174 |
| Sep 8, 2025 | 140.00 | 140.50 | 137.50 | 140.00 | 140.00 | 0.72% | 101,155 |
| Sep 5, 2025 | 135.50 | 139.00 | 135.00 | 139.00 | 139.00 | 2.96% | 159,733 |
| Sep 4, 2025 | 142.00 | 143.00 | 132.00 | 135.00 | 135.00 | -4.59% | 320,196 |
| Sep 3, 2025 | 141.00 | 142.50 | 139.00 | 141.50 | 141.50 | 1.80% | 153,072 |
| Sep 2, 2025 | 143.00 | 146.00 | 138.50 | 139.00 | 139.00 | -1.77% | 233,037 |
| Sep 1, 2025 | 144.00 | 147.50 | 141.50 | 141.50 | 141.50 | -2.41% | 199,658 |
| Aug 29, 2025 | 151.00 | 151.00 | 144.50 | 145.00 | 145.00 | -2.68% | 234,233 |
| Aug 28, 2025 | 150.00 | 152.00 | 146.00 | 149.00 | 149.00 | -0.67% | 470,996 |
| Aug 27, 2025 | 139.50 | 151.00 | 137.00 | 150.00 | 150.00 | 8.30% | 935,512 |
| Aug 26, 2025 | 133.00 | 142.00 | 133.00 | 138.50 | 138.50 | 3.75% | 655,381 |
| Aug 25, 2025 | 131.50 | 135.00 | 129.00 | 133.50 | 133.50 | 2.30% | 284,757 |
| Aug 22, 2025 | 132.50 | 132.50 | 130.00 | 130.50 | 130.50 | -1.51% | 152,135 |
| Aug 21, 2025 | 128.00 | 136.50 | 128.00 | 132.50 | 132.50 | 2.71% | 218,374 |
| Aug 20, 2025 | 127.50 | 131.00 | 126.00 | 129.00 | 129.00 | 0.78% | 264,134 |
| Aug 19, 2025 | 130.00 | 130.50 | 125.50 | 128.00 | 128.00 | 1.59% | 201,389 |
| Aug 18, 2025 | 123.00 | 129.00 | 123.00 | 126.00 | 126.00 | 2.86% | 285,261 |
| Aug 15, 2025 | 119.00 | 122.50 | 117.50 | 122.50 | 122.50 | 2.94% | 200,730 |
| Aug 14, 2025 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | 2.59% | 299,135 |
| Aug 13, 2025 | 116.00 | 118.00 | 115.50 | 116.00 | 116.00 | - | 162,262 |
| Aug 12, 2025 | 117.50 | 117.50 | 114.50 | 116.00 | 116.00 | -1.69% | 210,593 |
| Aug 11, 2025 | 117.00 | 118.00 | 112.50 | 118.00 | 118.00 | 9.77% | 555,558 |
| Aug 8, 2025 | 109.50 | 112.00 | 106.00 | 107.50 | 107.50 | 0.94% | 238,726 |
| Aug 7, 2025 | 101.50 | 110.50 | 101.50 | 106.50 | 106.50 | 5.97% | 406,808 |
| Aug 6, 2025 | 101.00 | 102.50 | 100.00 | 100.50 | 100.50 | -0.99% | 110,075 |
| Aug 5, 2025 | 100.50 | 101.50 | 100.50 | 101.50 | 101.50 | 0.50% | 25,949 |
| Aug 4, 2025 | 99.10 | 101.00 | 99.00 | 101.00 | 101.00 | 0.50% | 35,204 |
| Aug 1, 2025 | 99.00 | 102.00 | 99.00 | 100.50 | 100.50 | 1.01% | 47,052 |
| Jul 31, 2025 | 100.00 | 100.00 | 98.90 | 99.50 | 99.50 | -1.00% | 30,309 |