Jtron Technology Corp. (TPEX:7810)
Taiwan · Delayed Price · Currency is TWD 171.50
-10.69 (-5.87%)
At close: Jul 29, 2026
Jtron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 208.00 | 208.00 | 198.00 | 198.50 | 192.88 | -2.93% | 89,055 |
| Jun 24, 2026 | 205.00 | 205.00 | 202.00 | 204.50 | 198.71 | -0.24% | 31,393 |
| Jun 23, 2026 | 214.00 | 215.50 | 204.00 | 205.00 | 199.19 | -1.68% | 68,362 |
| Jun 22, 2026 | 210.00 | 211.50 | 207.00 | 208.50 | 202.59 | 0.24% | 100,009 |
| Jun 18, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 202.11 | 1.22% | 37,634 |
| Jun 17, 2026 | 205.00 | 209.00 | 202.50 | 205.50 | 199.68 | 0.24% | 39,745 |
| Jun 16, 2026 | 209.00 | 209.00 | 204.00 | 205.00 | 199.19 | -1.68% | 42,451 |
| Jun 15, 2026 | 211.50 | 215.50 | 207.00 | 208.50 | 202.59 | 1.96% | 83,144 |
| Jun 12, 2026 | 210.00 | 210.00 | 204.00 | 204.50 | 198.71 | 2.51% | 28,404 |
| Jun 11, 2026 | 196.50 | 203.00 | 196.50 | 199.50 | 193.85 | -0.75% | 61,004 |
| Jun 10, 2026 | 211.50 | 211.50 | 200.50 | 201.00 | 195.31 | -3.13% | 79,072 |
| Jun 9, 2026 | 209.00 | 210.00 | 204.50 | 207.50 | 201.62 | 1.22% | 115,803 |
| Jun 8, 2026 | 204.00 | 209.00 | 204.00 | 205.00 | 199.19 | -9.49% | 352,607 |
| Jun 5, 2026 | 236.00 | 236.00 | 225.00 | 226.50 | 220.08 | -4.03% | 131,546 |
| Jun 4, 2026 | 234.00 | 238.50 | 229.50 | 236.00 | 229.31 | 0.85% | 91,795 |
| Jun 3, 2026 | 235.50 | 238.50 | 233.00 | 234.00 | 227.37 | -0.21% | 94,178 |
| Jun 2, 2026 | 247.00 | 247.00 | 231.50 | 234.50 | 227.86 | -3.89% | 197,061 |
| Jun 1, 2026 | 235.50 | 246.00 | 232.00 | 244.00 | 237.09 | 5.17% | 346,827 |
| May 29, 2026 | 228.00 | 239.50 | 228.00 | 232.00 | 225.43 | 2.65% | 185,300 |
| May 28, 2026 | 235.00 | 241.00 | 225.00 | 226.00 | 219.60 | -0.44% | 244,966 |
| May 27, 2026 | 237.00 | 240.50 | 227.00 | 227.00 | 220.57 | -4.02% | 160,534 |
| May 26, 2026 | 241.50 | 243.50 | 234.00 | 236.50 | 229.80 | -0.63% | 109,222 |
| May 25, 2026 | 232.50 | 239.50 | 228.00 | 238.00 | 231.26 | 3.93% | 200,315 |
| May 22, 2026 | 229.50 | 230.00 | 226.00 | 229.00 | 222.51 | 1.33% | 95,428 |
| May 21, 2026 | 229.50 | 233.00 | 225.50 | 226.00 | 219.60 | -0.22% | 168,622 |
| May 20, 2026 | 238.00 | 239.00 | 224.00 | 226.50 | 220.08 | -6.40% | 201,147 |
| May 19, 2026 | 258.50 | 258.50 | 240.00 | 242.00 | 235.14 | -6.38% | 344,861 |