Jiu Han System Technology Co., Ltd. (TPEX:6903)
Taiwan · Delayed Price · Currency is TWD 237.00
+21.50 (9.98%)
Dec 31, 2025, 2:31 PM CST
Jiu Han System Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 226.50 | 237.00 | 223.50 | 237.00 | 237.00 | 9.98% | 3,367,708 |
| Dec 30, 2025 | 217.50 | 218.50 | 212.00 | 215.50 | 215.50 | -0.92% | 686,409 |
| Dec 29, 2025 | 221.50 | 224.00 | 213.00 | 217.50 | 217.50 | -2.68% | 1,307,968 |
| Dec 26, 2025 | 227.00 | 228.00 | 221.00 | 223.50 | 223.50 | -2.19% | 1,226,957 |
| Dec 24, 2025 | 237.00 | 240.50 | 228.00 | 228.50 | 228.50 | -2.56% | 1,745,314 |
| Dec 23, 2025 | 227.00 | 245.00 | 224.50 | 234.50 | 234.50 | 3.53% | 3,645,619 |
| Dec 22, 2025 | 230.00 | 232.00 | 222.00 | 226.50 | 226.50 | -1.52% | 2,005,477 |
| Dec 19, 2025 | 227.00 | 230.00 | 219.50 | 230.00 | 230.00 | 3.60% | 2,147,471 |
| Dec 18, 2025 | 219.50 | 237.00 | 217.50 | 222.00 | 222.00 | -0.22% | 4,341,568 |
| Dec 17, 2025 | 230.00 | 235.00 | 222.00 | 222.50 | 222.50 | 0.91% | 6,886,767 |
| Dec 16, 2025 | 210.50 | 220.50 | 208.50 | 220.50 | 220.50 | 9.98% | 4,616,517 |
| Dec 15, 2025 | 178.00 | 200.50 | 177.00 | 200.50 | 200.50 | 9.86% | 2,647,262 |
| Dec 12, 2025 | 189.50 | 197.00 | 182.00 | 182.50 | 182.50 | -2.41% | 1,199,649 |
| Dec 11, 2025 | 187.50 | 195.00 | 181.00 | 187.00 | 187.00 | 1.63% | 2,621,130 |
| Dec 10, 2025 | 179.00 | 184.00 | 175.00 | 184.00 | 184.00 | 9.85% | 1,224,013 |
| Dec 9, 2025 | 163.50 | 169.00 | 163.50 | 167.50 | 167.50 | 3.40% | 195,416 |
| Dec 8, 2025 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.99% | 209,073 |
| 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 |