Jtron Technology Corp. (TPEX:7810)
Taiwan · Delayed Price · Currency is TWD 222.50
-12.00 (-5.12%)
At close: Sep 24, 2026
Jtron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 231.00 | 235.50 | 220.50 | 222.50 | 222.50 | -5.12% | 208,237 |
| Sep 23, 2026 | 231.00 | 240.00 | 226.50 | 234.50 | 234.50 | 3.53% | 423,687 |
| Sep 22, 2026 | 222.50 | 227.00 | 218.50 | 226.50 | 226.50 | 2.03% | 116,043 |
| Sep 21, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1.60% | 37,260 |
| Sep 18, 2026 | 219.50 | 220.00 | 216.50 | 218.50 | 218.50 | -0.23% | 19,269 |
| Sep 17, 2026 | 220.00 | 224.50 | 217.50 | 219.00 | 219.00 | 1.15% | 61,677 |
| Sep 16, 2026 | 211.00 | 218.50 | 211.00 | 216.50 | 216.50 | 2.85% | 46,491 |
| Sep 15, 2026 | 223.50 | 223.50 | 210.50 | 210.50 | 210.50 | -4.97% | 110,805 |
| Sep 14, 2026 | 221.50 | 225.50 | 215.50 | 221.50 | 221.50 | 0.91% | 72,545 |
| Sep 11, 2026 | 213.50 | 221.50 | 213.50 | 219.50 | 219.50 | -0.90% | 135,186 |
| Sep 10, 2026 | 218.00 | 225.00 | 216.00 | 221.50 | 221.50 | -0.67% | 82,325 |
| Sep 9, 2026 | 221.50 | 224.50 | 209.00 | 223.00 | 223.00 | 1.83% | 153,789 |
| Sep 8, 2026 | 217.50 | 224.00 | 213.50 | 219.00 | 219.00 | 0.69% | 111,868 |
| Sep 7, 2026 | 224.00 | 224.00 | 217.00 | 217.50 | 217.50 | - | 55,399 |
| Sep 4, 2026 | 217.50 | 220.00 | 214.50 | 217.50 | 217.50 | -0.46% | 43,690 |
| Sep 3, 2026 | 222.50 | 228.00 | 218.50 | 218.50 | 218.50 | -1.58% | 78,587 |
| Sep 2, 2026 | 223.00 | 228.00 | 219.50 | 222.00 | 222.00 | 0.68% | 70,874 |
| Sep 1, 2026 | 226.00 | 226.00 | 219.00 | 220.50 | 220.50 | -2.43% | 138,687 |
| Aug 31, 2026 | 223.00 | 236.00 | 223.00 | 226.00 | 226.00 | 1.80% | 257,353 |
| Aug 28, 2026 | 222.00 | 229.00 | 216.50 | 222.00 | 222.00 | 1.37% | 117,447 |
| Aug 27, 2026 | 220.50 | 220.50 | 215.50 | 219.00 | 219.00 | 0.23% | 70,261 |
| Aug 26, 2026 | 215.00 | 224.00 | 215.00 | 218.50 | 218.50 | 3.07% | 152,652 |
| Aug 25, 2026 | 215.00 | 215.00 | 209.00 | 212.00 | 212.00 | -0.47% | 43,565 |
| Aug 24, 2026 | 225.00 | 225.00 | 213.00 | 213.00 | 213.00 | 0.47% | 206,499 |
| Aug 21, 2026 | 197.00 | 213.50 | 197.00 | 212.00 | 212.00 | 8.16% | 145,447 |
| Aug 20, 2026 | 194.50 | 198.50 | 194.50 | 196.00 | 196.00 | 1.03% | 22,752 |
| Aug 19, 2026 | 195.50 | 195.50 | 192.50 | 194.00 | 194.00 | -0.77% | 13,155 |
| Aug 18, 2026 | 197.00 | 201.00 | 193.50 | 195.50 | 195.50 | -1.01% | 23,911 |
| Aug 17, 2026 | 198.50 | 202.00 | 196.00 | 197.50 | 197.50 | -0.50% | 35,145 |
| Aug 14, 2026 | 201.00 | 201.50 | 196.50 | 198.50 | 198.50 | -1.00% | 26,932 |
| Aug 13, 2026 | 199.00 | 208.00 | 199.00 | 200.50 | 200.50 | 0.25% | 180,972 |
| Aug 12, 2026 | 197.00 | 201.00 | 197.00 | 200.00 | 200.00 | 2.04% | 29,857 |
| Aug 11, 2026 | 196.00 | 196.00 | 195.00 | 196.00 | 196.00 | - | 21,252 |
| Aug 10, 2026 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | -2.24% | 31,992 |
| Aug 7, 2026 | 203.00 | 203.00 | 195.00 | 200.50 | 200.50 | 2.30% | 34,724 |
| Aug 6, 2026 | 198.00 | 198.00 | 189.50 | 196.00 | 196.00 | 3.43% | 43,153 |
| Aug 5, 2026 | 189.50 | 190.50 | 188.00 | 189.50 | 189.50 | 0.53% | 37,381 |
| Aug 4, 2026 | 180.50 | 193.50 | 180.50 | 188.50 | 188.50 | 4.43% | 37,036 |
| Aug 3, 2026 | 172.50 | 180.50 | 171.00 | 180.50 | 180.50 | 1.98% | 42,831 |
| Jul 31, 2026 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 3.21% | 21,237 |
| Jul 30, 2026 | 170.50 | 182.00 | 170.50 | 171.50 | 171.50 | - | 59,310 |
| Jul 29, 2026 | 187.50 | 187.50 | 170.00 | 176.50 | 171.50 | -5.87% | 90,257 |
| Jul 28, 2026 | 190.50 | 192.00 | 187.00 | 187.50 | 182.19 | -3.60% | 57,428 |
| Jul 27, 2026 | 191.00 | 198.50 | 190.50 | 194.50 | 188.99 | -1.02% | 42,489 |
| Jul 24, 2026 | 196.00 | 200.50 | 190.00 | 196.50 | 190.93 | -0.25% | 36,793 |
| Jul 23, 2026 | 199.50 | 206.00 | 195.00 | 197.00 | 191.42 | -1.75% | 33,238 |
| Jul 22, 2026 | 199.00 | 202.00 | 198.50 | 200.50 | 194.82 | 2.04% | 45,707 |
| Jul 21, 2026 | 201.00 | 201.00 | 193.00 | 196.50 | 190.93 | 1.03% | 30,581 |
| Jul 20, 2026 | 195.50 | 196.00 | 191.50 | 194.50 | 188.99 | -0.26% | 56,910 |
| Jul 17, 2026 | 195.50 | 196.00 | 193.00 | 195.00 | 189.48 | -1.52% | 67,746 |