Jtron Technology Corp. (TPEX:7810)
Taiwan · Delayed Price · Currency is TWD 309.00
+28.00 (9.96%)
At close: Dec 31, 2025
Jtron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 293.50 | 309.00 | 285.00 | 309.00 | 309.00 | 9.96% | 1,277,248 |
| Dec 30, 2025 | 283.00 | 294.50 | 275.00 | 281.00 | 281.00 | -3.10% | 675,912 |
| Dec 29, 2025 | 273.00 | 310.00 | 273.00 | 290.00 | 290.00 | 0.69% | 1,373,230 |
| Dec 26, 2025 | 284.00 | 295.00 | 244.00 | 288.00 | 288.00 | 1.41% | 1,553,919 |
| Dec 24, 2025 | 220.50 | 299.00 | 218.00 | 284.00 | 284.00 | 41.29% | 2,100,280 |
| Dec 23, 2025 | 168.00 | 201.00 | 158.00 | 201.00 | 201.00 | 17.20% | 1,804,497 |
| Dec 22, 2025 | 163.50 | 171.50 | 157.00 | 171.50 | 171.50 | 4.89% | 103,839 |
| Dec 19, 2025 | 168.00 | 168.00 | 161.00 | 163.50 | 163.50 | -2.39% | 83,508 |
| Dec 18, 2025 | 166.00 | 170.00 | 163.50 | 167.50 | 167.50 | 0.90% | 89,251 |
| Dec 17, 2025 | 173.00 | 173.00 | 164.00 | 166.00 | 166.00 | -2.92% | 112,582 |
| Dec 16, 2025 | 175.00 | 175.50 | 168.00 | 171.00 | 171.00 | -1.16% | 72,197 |
| Dec 15, 2025 | 180.00 | 181.50 | 169.00 | 173.00 | 173.00 | -3.89% | 140,777 |
| Dec 12, 2025 | 189.50 | 191.50 | 179.00 | 180.00 | 180.00 | -5.01% | 121,232 |
| Dec 11, 2025 | 170.00 | 192.50 | 170.00 | 189.50 | 189.50 | 11.47% | 252,050 |
| Dec 10, 2025 | 170.00 | 170.00 | 164.50 | 170.00 | 170.00 | -0.29% | 39,273 |
| Dec 9, 2025 | 170.50 | 171.50 | 167.00 | 170.50 | 170.50 | - | 30,728 |
| Dec 8, 2025 | 171.00 | 171.00 | 162.00 | 170.50 | 170.50 | -0.29% | 103,036 |
| 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 |