Jtron Technology Corp. (TPEX:7810)
Taiwan · Delayed Price · Currency is TWD 183.00
-12.00 (-6.15%)
At close: Dec 4, 2025
Jtron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 181.00 | 183.50 | 167.00 | 171.00 | 171.00 | -6.56% | 132,451 |
| Dec 4, 2025 | 190.00 | 199.00 | 181.50 | 183.00 | 183.00 | -6.15% | 87,411 |
| Dec 3, 2025 | 192.00 | 202.50 | 190.00 | 195.00 | 195.00 | -2.99% | 90,866 |
| Dec 2, 2025 | 184.00 | 201.00 | 184.00 | 201.00 | 201.00 | 9.54% | 188,333 |
| Dec 1, 2025 | 153.50 | 184.00 | 153.00 | 183.50 | 183.50 | 20.72% | 163,947 |
| Nov 28, 2025 | 149.00 | 153.50 | 143.00 | 152.00 | 152.00 | 2.70% | 62,783 |
| Nov 27, 2025 | 140.00 | 148.00 | 139.50 | 148.00 | 148.00 | 6.86% | 74,290 |
| Nov 26, 2025 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | 2.59% | 20,010 |
| Nov 25, 2025 | 133.50 | 139.50 | 133.50 | 135.00 | 135.00 | 1.12% | 10,650 |
| Nov 24, 2025 | 132.50 | 135.00 | 131.50 | 133.50 | 133.50 | 1.52% | 29,000 |
| Nov 21, 2025 | 133.00 | 133.00 | 131.50 | 131.50 | 131.50 | -1.13% | 4,001 |
| Nov 20, 2025 | 133.00 | 133.50 | 132.00 | 133.00 | 133.00 | 0.38% | 14,020 |
| Nov 19, 2025 | 134.00 | 134.00 | 132.00 | 132.50 | 132.50 | -1.12% | 11,080 |
| Nov 18, 2025 | 131.50 | 134.00 | 131.50 | 134.00 | 134.00 | -0.37% | 4,110 |
| Nov 17, 2025 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | 1.13% | 26,170 |
| Nov 14, 2025 | 133.50 | 133.50 | 131.00 | 133.00 | 133.00 | - | 8,206 |
| Nov 13, 2025 | 131.50 | 133.00 | 131.50 | 133.00 | 133.00 | 0.76% | 10,125 |
| Nov 12, 2025 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | -2.22% | 10,166 |
| Nov 11, 2025 | 133.00 | 135.50 | 133.00 | 135.00 | 135.00 | -0.37% | 3,121 |
| Nov 10, 2025 | 132.50 | 135.50 | 132.50 | 135.50 | 135.50 | 1.12% | 8,230 |
| Nov 7, 2025 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | -1.11% | 32,850 |
| Nov 6, 2025 | 136.00 | 136.00 | 134.50 | 135.50 | 135.50 | 0.74% | 16,015 |
| Nov 5, 2025 | 136.50 | 136.50 | 134.00 | 134.50 | 134.50 | -1.47% | 38,051 |
| Nov 4, 2025 | 139.00 | 139.00 | 134.00 | 136.50 | 136.50 | -1.80% | 36,560 |
| Nov 3, 2025 | 136.50 | 139.00 | 136.00 | 139.00 | 139.00 | 1.83% | 43,544 |
| Oct 31, 2025 | 135.50 | 136.50 | 135.00 | 136.50 | 136.50 | 0.37% | 17,100 |
| Oct 30, 2025 | 136.00 | 137.00 | 134.50 | 136.00 | 136.00 | 0.37% | 34,178 |
| Oct 29, 2025 | 135.00 | 136.50 | 134.50 | 135.50 | 135.50 | -0.73% | 40,700 |
| Oct 28, 2025 | 135.50 | 136.50 | 135.50 | 136.50 | 136.50 | 0.37% | 13,562 |
| Oct 27, 2025 | 135.50 | 137.00 | 135.50 | 136.00 | 136.00 | 0.37% | 23,344 |
| Oct 23, 2025 | 135.00 | 135.50 | 133.50 | 135.50 | 135.50 | 0.37% | 26,214 |
| Oct 22, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 23,101 |
| Oct 21, 2025 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 25,179 |
| Oct 20, 2025 | 133.00 | 133.50 | 132.00 | 133.00 | 133.00 | 0.76% | 12,569 |
| Oct 17, 2025 | 132.50 | 133.50 | 132.00 | 132.00 | 132.00 | -0.38% | 9,352 |
| Oct 16, 2025 | 131.50 | 132.50 | 131.00 | 132.50 | 132.50 | 0.76% | 21,464 |
| Oct 15, 2025 | 132.00 | 132.00 | 130.00 | 131.50 | 131.50 | -0.38% | 1,825 |
| Oct 14, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 19,361 |
| Oct 13, 2025 | 132.00 | 132.50 | 128.00 | 132.00 | 132.00 | -0.38% | 17,835 |
| Oct 9, 2025 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | - | 28,197 |
| Oct 8, 2025 | 134.00 | 134.00 | 131.50 | 132.50 | 132.50 | -1.85% | 29,600 |
| Oct 7, 2025 | 135.50 | 136.00 | 134.00 | 135.00 | 135.00 | -0.74% | 42,077 |
| Oct 3, 2025 | 135.50 | 136.50 | 134.50 | 136.00 | 136.00 | 0.37% | 12,341 |
| Oct 2, 2025 | 135.50 | 136.50 | 134.00 | 135.50 | 135.50 | - | 21,814 |
| Oct 1, 2025 | 139.50 | 139.50 | 134.00 | 135.50 | 135.50 | -1.09% | 34,209 |
| Sep 30, 2025 | 132.00 | 141.50 | 132.00 | 137.00 | 137.00 | 3.79% | 59,356 |
| Sep 26, 2025 | 131.00 | 135.00 | 129.00 | 132.00 | 132.00 | 1.15% | 40,983 |
| Sep 25, 2025 | 131.00 | 131.50 | 129.50 | 130.50 | 130.50 | -0.38% | 11,250 |
| Sep 24, 2025 | 131.50 | 131.50 | 128.00 | 131.00 | 131.00 | - | 39,011 |
| Sep 23, 2025 | 130.00 | 131.50 | 129.50 | 131.00 | 131.00 | - | 29,207 |