Jtron Technology Corp. (TPEX:7810)
Taiwan · Delayed Price · Currency is TWD 212.00
-5.50 (-2.53%)
At close: May 8, 2026
Jtron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 217.50 | 221.00 | 210.00 | 212.00 | 212.00 | -2.53% | 124,970 |
| May 7, 2026 | 219.00 | 219.00 | 214.00 | 217.50 | 217.50 | -0.23% | 125,690 |
| May 6, 2026 | 229.00 | 229.00 | 218.00 | 218.00 | 218.00 | -2.90% | 157,054 |
| May 5, 2026 | 223.50 | 226.00 | 221.00 | 224.50 | 224.50 | 0.67% | 73,719 |
| May 4, 2026 | 224.00 | 225.50 | 221.00 | 223.00 | 223.00 | 2.29% | 118,979 |
| Apr 30, 2026 | 219.00 | 224.00 | 217.00 | 218.00 | 218.00 | -0.46% | 78,187 |
| Apr 29, 2026 | 222.00 | 226.50 | 217.00 | 219.00 | 219.00 | -1.35% | 89,919 |
| Apr 28, 2026 | 223.50 | 227.00 | 216.00 | 222.00 | 222.00 | 0.23% | 87,411 |
| Apr 27, 2026 | 222.00 | 226.00 | 216.00 | 221.50 | 221.50 | 3.75% | 178,103 |
| Apr 24, 2026 | 229.00 | 232.50 | 212.00 | 213.50 | 213.50 | -6.56% | 265,858 |
| Apr 23, 2026 | 252.00 | 252.00 | 224.50 | 228.50 | 228.50 | -6.73% | 361,400 |
| Apr 22, 2026 | 245.00 | 255.00 | 242.00 | 245.00 | 245.00 | 1.24% | 384,918 |
| Apr 21, 2026 | 239.50 | 245.00 | 238.00 | 242.00 | 242.00 | 2.11% | 242,969 |
| Apr 20, 2026 | 234.00 | 242.00 | 234.00 | 237.00 | 237.00 | -2.67% | 185,877 |
| Apr 17, 2026 | 252.00 | 252.00 | 243.00 | 243.50 | 243.50 | -3.37% | 203,694 |
| Apr 16, 2026 | 249.00 | 256.50 | 249.00 | 252.00 | 252.00 | 1.61% | 179,552 |
| Apr 15, 2026 | 255.50 | 255.50 | 247.00 | 248.00 | 248.00 | -1.59% | 139,280 |
| Apr 14, 2026 | 270.00 | 270.00 | 251.00 | 252.00 | 252.00 | -3.08% | 306,539 |
| Apr 13, 2026 | 244.00 | 263.00 | 239.00 | 260.00 | 260.00 | 5.69% | 396,751 |
| Apr 10, 2026 | 253.50 | 253.50 | 243.00 | 246.00 | 246.00 | -1.01% | 251,400 |
| Apr 9, 2026 | 242.00 | 252.00 | 233.50 | 248.50 | 248.50 | 2.69% | 312,293 |
| Apr 8, 2026 | 239.00 | 243.00 | 237.00 | 242.00 | 242.00 | 2.76% | 235,989 |
| Apr 7, 2026 | 236.00 | 239.00 | 232.00 | 235.50 | 235.50 | 1.51% | 141,378 |
| Apr 2, 2026 | 244.50 | 253.00 | 228.50 | 232.00 | 232.00 | -5.88% | 474,469 |
| Apr 1, 2026 | 255.00 | 258.50 | 246.50 | 246.50 | 246.50 | 0.20% | 326,154 |
| Mar 31, 2026 | 268.50 | 270.00 | 246.00 | 246.00 | 246.00 | -9.89% | 459,604 |
| Mar 30, 2026 | 267.50 | 284.00 | 267.50 | 273.00 | 273.00 | -0.36% | 802,121 |
| Mar 27, 2026 | 260.00 | 279.00 | 257.50 | 274.00 | 274.00 | 5.38% | 1,055,676 |
| Mar 26, 2026 | 268.00 | 285.00 | 260.00 | 260.00 | 260.00 | -4.59% | 906,135 |
| Mar 25, 2026 | 286.00 | 286.00 | 258.50 | 272.50 | 272.50 | 0.93% | 2,381,970 |
| Mar 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 9.98% | 744,687 |
| Mar 23, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 9.84% | 535,258 |
| Mar 20, 2026 | 204.50 | 223.50 | 203.50 | 223.50 | 223.50 | 9.83% | 384,926 |
| Mar 19, 2026 | 215.00 | 225.50 | 203.50 | 203.50 | 203.50 | -5.35% | 344,392 |
| Mar 18, 2026 | 215.00 | 218.00 | 201.00 | 215.00 | 215.00 | 4.37% | 241,203 |
| Mar 17, 2026 | 215.00 | 224.00 | 206.00 | 206.00 | 206.00 | -1.90% | 176,877 |
| Mar 16, 2026 | 214.50 | 214.50 | 200.50 | 210.00 | 210.00 | 5.00% | 117,367 |
| Mar 13, 2026 | 196.50 | 204.00 | 190.00 | 200.00 | 200.00 | 1.78% | 205,104 |
| Mar 12, 2026 | 187.50 | 199.50 | 185.50 | 196.50 | 196.50 | 4.80% | 189,737 |
| Mar 11, 2026 | 176.00 | 188.00 | 176.00 | 187.50 | 187.50 | 6.53% | 126,848 |
| Mar 10, 2026 | 180.00 | 181.50 | 176.00 | 176.00 | 176.00 | 1.73% | 60,673 |
| Mar 9, 2026 | 171.00 | 178.50 | 171.00 | 173.00 | 173.00 | -7.73% | 81,114 |
| Mar 6, 2026 | 190.00 | 190.00 | 184.00 | 187.50 | 187.50 | -0.79% | 76,018 |
| Mar 5, 2026 | 194.50 | 197.00 | 188.50 | 189.00 | 189.00 | 3.85% | 121,521 |
| Mar 4, 2026 | 195.50 | 196.00 | 181.00 | 182.00 | 182.00 | -9.23% | 304,903 |
| Mar 3, 2026 | 214.00 | 214.00 | 199.00 | 200.50 | 200.50 | -6.53% | 210,182 |
| Mar 2, 2026 | 222.00 | 223.00 | 214.00 | 214.50 | 214.50 | -5.51% | 175,516 |
| Feb 26, 2026 | 229.50 | 229.50 | 222.00 | 227.00 | 227.00 | - | 204,175 |
| Feb 25, 2026 | 230.50 | 233.50 | 222.00 | 227.00 | 227.00 | - | 483,282 |
| Feb 24, 2026 | 215.00 | 227.00 | 212.00 | 227.00 | 227.00 | 9.93% | 811,174 |