Jtron Technology Corp. (TPEX:7810)
Taiwan · Delayed Price · Currency is TWD 217.50
-1.00 (-0.46%)
At close: Sep 4, 2026
Jtron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 199.00 | 200.00 | 194.00 | 198.00 | 192.39 | -1.74% | 39,971 |
| Jul 15, 2026 | 208.00 | 210.00 | 201.50 | 201.50 | 195.79 | 0.25% | 77,625 |
| Jul 14, 2026 | 203.50 | 203.50 | 195.50 | 201.00 | 195.31 | -0.74% | 59,222 |
| Jul 13, 2026 | 208.50 | 214.00 | 198.50 | 202.50 | 196.76 | -0.49% | 127,515 |
| Jul 9, 2026 | 205.50 | 206.00 | 202.00 | 203.50 | 197.74 | -0.73% | 22,029 |
| Jul 8, 2026 | 206.00 | 206.00 | 201.00 | 205.00 | 199.19 | 1.23% | 24,000 |
| Jul 7, 2026 | 209.00 | 213.50 | 202.00 | 202.50 | 196.76 | -0.98% | 179,851 |
| Jul 6, 2026 | 206.00 | 210.00 | 201.50 | 204.50 | 198.71 | -0.24% | 70,188 |
| Jul 3, 2026 | 205.50 | 205.50 | 202.00 | 205.00 | 199.19 | -0.24% | 26,121 |
| Jul 2, 2026 | 201.00 | 209.00 | 201.00 | 205.50 | 199.68 | 0.98% | 34,788 |
| Jul 1, 2026 | 209.50 | 209.50 | 203.50 | 203.50 | 197.74 | -1.93% | 69,977 |
| Jun 30, 2026 | 197.00 | 215.00 | 197.00 | 207.50 | 201.62 | 5.33% | 97,322 |
| Jun 29, 2026 | 193.50 | 202.50 | 193.50 | 197.00 | 191.42 | 1.81% | 23,822 |
| Jun 26, 2026 | 198.00 | 199.50 | 193.50 | 193.50 | 188.02 | -2.52% | 59,126 |