Jiu Han System Technology Co., Ltd. (TPEX:6903)
Taiwan · Delayed Price · Currency is TWD 296.00
+5.00 (1.72%)
Jul 30, 2026, 10:00 AM CST
Jiu Han System Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 310.00 | 315.00 | 283.50 | 288.00 | - | -7.25% | 646,925 |
| Jul 28, 2026 | 331.00 | 332.00 | 309.50 | 310.50 | 310.50 | -9.61% | 873,613 |
| Jul 27, 2026 | 356.50 | 357.00 | 337.00 | 343.50 | 343.50 | -3.51% | 664,387 |
| Jul 24, 2026 | 358.00 | 378.50 | 355.50 | 356.00 | 356.00 | -1.66% | 923,359 |
| Jul 23, 2026 | 365.00 | 365.00 | 352.00 | 362.00 | 362.00 | 0.56% | 262,644 |
| Jul 22, 2026 | 363.00 | 374.50 | 358.50 | 360.00 | 360.00 | - | 494,364 |
| Jul 21, 2026 | 345.00 | 363.00 | 345.00 | 360.00 | 360.00 | 4.65% | 407,262 |
| Jul 20, 2026 | 363.00 | 366.50 | 336.00 | 344.00 | 344.00 | -5.10% | 814,084 |
| Jul 17, 2026 | 386.00 | 395.00 | 361.00 | 362.50 | 362.50 | -8.23% | 1,221,894 |
| Jul 16, 2026 | 401.00 | 404.50 | 388.50 | 395.00 | 395.00 | -2.71% | 637,502 |
| Jul 15, 2026 | 383.00 | 410.50 | 380.00 | 406.00 | 406.00 | 7.41% | 1,773,421 |
| Jul 14, 2026 | 387.50 | 389.00 | 356.00 | 378.00 | 378.00 | -3.32% | 1,081,693 |
| Jul 13, 2026 | 403.00 | 403.00 | 385.00 | 391.00 | 391.00 | -0.76% | 607,020 |
| Jul 9, 2026 | 370.50 | 399.00 | 369.50 | 394.00 | 394.00 | 7.36% | 1,114,229 |
| Jul 8, 2026 | 375.50 | 381.00 | 362.00 | 367.00 | 367.00 | -2.00% | 724,016 |
| Jul 7, 2026 | 392.50 | 393.50 | 374.50 | 374.50 | 374.50 | -4.59% | 877,246 |
| Jul 6, 2026 | 405.50 | 407.50 | 391.50 | 392.50 | 392.50 | -2.85% | 665,217 |
| Jul 3, 2026 | 407.00 | 417.50 | 400.50 | 404.00 | 404.00 | -2.77% | 1,164,430 |
| Jul 2, 2026 | 375.00 | 417.00 | 374.00 | 415.50 | 415.50 | 9.49% | 1,377,628 |
| Jul 1, 2026 | 393.00 | 400.50 | 378.50 | 379.50 | 379.50 | -2.19% | 798,019 |
| Jun 30, 2026 | 385.50 | 402.00 | 385.50 | 388.00 | 388.00 | 2.11% | 908,752 |
| Jun 29, 2026 | 370.00 | 388.00 | 368.00 | 380.00 | 380.00 | 2.84% | 541,875 |
| Jun 26, 2026 | 389.00 | 394.50 | 369.00 | 369.50 | 369.50 | -4.52% | 708,679 |
| Jun 25, 2026 | 387.50 | 391.00 | 382.00 | 387.00 | 387.00 | 0.65% | 431,809 |
| Jun 24, 2026 | 377.00 | 385.00 | 376.00 | 384.50 | 384.50 | 0.92% | 362,526 |
| Jun 23, 2026 | 385.00 | 390.00 | 377.50 | 381.00 | 381.00 | -0.26% | 460,773 |
| Jun 22, 2026 | 395.00 | 400.00 | 390.50 | 390.50 | 382.00 | -0.64% | 701,972 |
| Jun 18, 2026 | 387.00 | 394.00 | 386.50 | 393.00 | 384.45 | 2.21% | 378,177 |
| Jun 17, 2026 | 385.00 | 392.50 | 379.50 | 384.50 | 376.13 | - | 567,277 |
| Jun 16, 2026 | 408.50 | 411.00 | 383.00 | 384.50 | 376.13 | -4.94% | 1,092,333 |
| Jun 15, 2026 | 401.00 | 417.00 | 400.00 | 404.50 | 395.70 | 1.89% | 1,583,314 |
| Jun 12, 2026 | 384.50 | 401.50 | 378.50 | 397.00 | 388.36 | 7.88% | 1,007,815 |
| Jun 11, 2026 | 365.50 | 378.00 | 360.00 | 368.00 | 359.99 | -0.54% | 810,813 |
| Jun 10, 2026 | 394.00 | 410.50 | 370.00 | 370.00 | 361.95 | -7.27% | 1,251,297 |
| Jun 9, 2026 | 388.00 | 402.00 | 383.00 | 399.00 | 390.31 | 3.50% | 601,500 |
| Jun 8, 2026 | 355.50 | 385.50 | 355.50 | 385.50 | 377.11 | -1.91% | 815,763 |
| Jun 5, 2026 | 400.00 | 411.00 | 391.00 | 393.00 | 384.45 | -3.32% | 814,797 |
| Jun 4, 2026 | 391.50 | 414.00 | 390.00 | 406.50 | 397.65 | 3.30% | 1,124,505 |
| Jun 3, 2026 | 396.00 | 400.00 | 391.00 | 393.50 | 384.93 | 0.25% | 290,345 |
| Jun 2, 2026 | 405.50 | 405.50 | 386.50 | 392.50 | 383.96 | -2.12% | 755,716 |
| Jun 1, 2026 | 399.50 | 406.50 | 392.50 | 401.00 | 392.27 | 1.01% | 676,645 |
| May 29, 2026 | 405.00 | 406.00 | 390.50 | 397.00 | 388.36 | -0.63% | 879,939 |
| May 28, 2026 | 420.00 | 421.50 | 396.00 | 399.50 | 390.80 | -5.22% | 1,281,071 |
| May 27, 2026 | 440.00 | 440.00 | 418.50 | 421.50 | 412.33 | -2.88% | 1,316,683 |
| May 26, 2026 | 420.00 | 445.50 | 418.50 | 434.00 | 424.55 | 4.45% | 2,453,641 |
| May 25, 2026 | 396.50 | 427.00 | 396.50 | 415.50 | 406.46 | 5.86% | 1,828,953 |
| May 22, 2026 | 387.50 | 396.00 | 386.00 | 392.50 | 383.96 | 1.82% | 776,860 |
| May 21, 2026 | 376.00 | 387.00 | 376.00 | 385.50 | 377.11 | 4.05% | 537,811 |
| May 20, 2026 | 382.50 | 383.50 | 370.50 | 370.50 | 362.44 | -2.50% | 672,418 |
| May 19, 2026 | 392.00 | 396.00 | 376.50 | 380.00 | 371.73 | -2.56% | 987,292 |