Jiu Han System Technology Co., Ltd. (TPEX:6903)
Taiwan · Delayed Price · Currency is TWD 422.00
+6.00 (1.44%)
May 8, 2026, 1:30 PM CST
Jiu Han System Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 416.00 | 427.00 | 405.50 | 422.00 | 422.00 | 1.44% | 1,423,000 |
| May 7, 2026 | 418.00 | 420.00 | 405.00 | 416.00 | 416.00 | 0.97% | 1,149,668 |
| May 6, 2026 | 411.00 | 419.00 | 397.50 | 412.00 | 412.00 | 0.49% | 1,849,428 |
| May 5, 2026 | 411.00 | 416.50 | 400.00 | 410.00 | 410.00 | 0.49% | 1,156,744 |
| May 4, 2026 | 427.00 | 449.00 | 403.50 | 408.00 | 408.00 | -1.09% | 2,449,223 |
| Apr 30, 2026 | 400.00 | 425.00 | 387.50 | 412.50 | 412.50 | 3.90% | 2,105,219 |
| Apr 29, 2026 | 407.50 | 413.00 | 391.00 | 397.00 | 397.00 | -6.59% | 1,657,912 |
| Apr 28, 2026 | 400.00 | 425.00 | 398.00 | 425.00 | 425.00 | 4.94% | 880,441 |
| Apr 27, 2026 | 387.00 | 405.00 | 384.00 | 405.00 | 405.00 | 5.47% | 1,068,879 |
| Apr 24, 2026 | 389.50 | 396.50 | 380.00 | 384.00 | 384.00 | 1.05% | 716,658 |
| Apr 23, 2026 | 392.00 | 399.00 | 368.00 | 380.00 | 380.00 | -2.81% | 1,045,839 |
| Apr 22, 2026 | 395.00 | 395.50 | 390.00 | 391.00 | 391.00 | 0.51% | 523,355 |
| Apr 21, 2026 | 394.00 | 398.00 | 382.50 | 389.00 | 389.00 | -0.26% | 564,399 |
| Apr 20, 2026 | 399.00 | 408.00 | 390.00 | 390.00 | 390.00 | -1.02% | 967,079 |
| Apr 17, 2026 | 375.00 | 395.00 | 375.00 | 394.00 | 394.00 | 2.87% | 736,291 |
| Apr 16, 2026 | 387.00 | 387.00 | 370.00 | 383.00 | 383.00 | -0.52% | 842,486 |
| Apr 15, 2026 | 385.00 | 399.00 | 385.00 | 385.00 | 385.00 | -1.16% | 949,259 |
| Apr 14, 2026 | 409.00 | 410.00 | 378.00 | 389.50 | 389.50 | -3.47% | 3,321,557 |
| Apr 13, 2026 | 410.00 | 419.00 | 375.00 | 403.50 | 403.50 | 3.20% | 5,946,964 |
| Apr 10, 2026 | 384.00 | 391.00 | 375.50 | 391.00 | 391.00 | 9.99% | 2,288,203 |
| Apr 9, 2026 | 324.50 | 355.50 | 321.00 | 355.50 | 355.50 | 9.89% | 3,810,997 |
| Apr 8, 2026 | 314.00 | 325.50 | 306.00 | 323.50 | 323.50 | 7.83% | 2,497,558 |
| Apr 7, 2026 | 285.00 | 305.00 | 283.50 | 300.00 | 300.00 | 7.53% | 1,228,861 |
| Apr 2, 2026 | 288.00 | 293.00 | 279.00 | 279.00 | 279.00 | -2.79% | 629,732 |
| Apr 1, 2026 | 292.50 | 301.00 | 286.00 | 287.00 | 287.00 | 2.87% | 698,982 |
| Mar 31, 2026 | 282.50 | 302.50 | 276.00 | 279.00 | 279.00 | -2.45% | 1,200,448 |
| Mar 30, 2026 | 288.50 | 288.50 | 280.00 | 286.00 | 286.00 | -3.38% | 873,539 |
| Mar 27, 2026 | 296.50 | 305.00 | 292.00 | 296.00 | 296.00 | -1.50% | 809,917 |
| Mar 26, 2026 | 322.00 | 322.00 | 300.50 | 300.50 | 300.50 | -5.80% | 1,754,748 |
| Mar 25, 2026 | 315.00 | 322.50 | 311.50 | 319.00 | 319.00 | 4.25% | 2,125,423 |
| Mar 24, 2026 | 309.50 | 314.50 | 294.00 | 306.00 | 306.00 | 1.66% | 1,494,817 |
| Mar 23, 2026 | 303.00 | 315.00 | 297.50 | 301.00 | 301.00 | -1.15% | 2,141,061 |
| Mar 20, 2026 | 313.00 | 317.50 | 302.00 | 304.50 | 304.50 | -2.40% | 1,313,272 |
| Mar 19, 2026 | 312.00 | 320.50 | 308.00 | 312.00 | 312.00 | 0.32% | 1,383,449 |
| Mar 18, 2026 | 305.00 | 318.00 | 302.50 | 311.00 | 311.00 | 2.64% | 1,695,118 |
| Mar 17, 2026 | 314.00 | 316.00 | 302.50 | 303.00 | 303.00 | -2.57% | 1,227,073 |
| Mar 16, 2026 | 326.50 | 327.00 | 303.50 | 311.00 | 311.00 | -4.01% | 2,065,374 |
| Mar 13, 2026 | 301.00 | 335.00 | 300.00 | 324.00 | 324.00 | 4.35% | 2,772,160 |
| Mar 12, 2026 | 295.50 | 317.00 | 292.00 | 310.50 | 310.50 | 4.19% | 2,291,725 |
| Mar 11, 2026 | 283.00 | 305.00 | 283.00 | 298.00 | 298.00 | 7.00% | 2,040,372 |
| Mar 10, 2026 | 300.00 | 300.00 | 274.00 | 278.50 | 278.50 | -1.59% | 3,035,974 |
| Mar 9, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -9.87% | 521,713 |
| Mar 6, 2026 | 296.50 | 315.00 | 293.00 | 314.00 | 314.00 | 9.60% | 3,804,110 |
| Mar 5, 2026 | 272.50 | 286.50 | 269.00 | 286.50 | 286.50 | 9.98% | 1,369,704 |
| Mar 4, 2026 | 277.00 | 280.00 | 260.00 | 260.50 | 260.50 | -7.95% | 1,443,418 |
| Mar 3, 2026 | 300.00 | 304.50 | 281.00 | 283.00 | 283.00 | -4.39% | 1,532,542 |
| Mar 2, 2026 | 302.00 | 310.50 | 293.00 | 296.00 | 296.00 | -6.18% | 2,004,565 |
| Feb 26, 2026 | 288.00 | 315.50 | 288.00 | 315.50 | 315.50 | 9.93% | 3,293,030 |
| Feb 25, 2026 | 283.50 | 287.00 | 279.00 | 287.00 | 287.00 | 1.41% | 1,003,009 |
| Feb 24, 2026 | 275.00 | 283.00 | 273.00 | 283.00 | 283.00 | 2.17% | 1,000,680 |