Jtron Technology Corp. (TPEX:7810)
Taiwan · Delayed Price · Currency is TWD 181.50
-7.50 (-3.97%)
At close: Nov 6, 2026
Jtron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 170.50 | 186.50 | 170.50 | 181.50 | 181.50 | -3.97% | 90,750 |
| Nov 5, 2026 | 200.50 | 203.50 | 189.00 | 189.00 | 189.00 | -6.44% | 63,357 |
| Nov 4, 2026 | 198.50 | 204.00 | 195.50 | 202.00 | 202.00 | 1.25% | 53,352 |
| Nov 3, 2026 | 215.00 | 215.00 | 199.00 | 199.50 | 199.50 | -4.55% | 200,692 |
| Nov 2, 2026 | 205.00 | 210.00 | 205.00 | 209.00 | 209.00 | -2.11% | 33,249 |
| Oct 30, 2026 | 211.00 | 213.50 | 205.50 | 213.50 | 213.50 | -2.29% | 86,860 |
| Oct 29, 2026 | 223.00 | 223.00 | 215.00 | 218.50 | 218.50 | -1.35% | 24,864 |
| Oct 28, 2026 | 222.00 | 223.50 | 219.00 | 221.50 | 221.50 | 0.23% | 22,841 |
| Oct 27, 2026 | 225.50 | 228.00 | 218.00 | 221.00 | 221.00 | -1.78% | 55,990 |
| Oct 22, 2026 | 241.00 | 241.00 | 225.00 | 225.00 | 225.00 | -4.46% | 93,369 |
| Oct 21, 2026 | 228.50 | 236.50 | 228.50 | 235.50 | 235.50 | 3.29% | 48,033 |
| Oct 20, 2026 | 228.00 | 235.00 | 226.00 | 228.00 | 228.00 | 0.66% | 51,766 |
| Oct 19, 2026 | 229.50 | 229.50 | 222.50 | 226.50 | 226.50 | -1.52% | 74,470 |
| Oct 16, 2026 | 237.50 | 238.50 | 230.00 | 230.00 | 230.00 | -0.86% | 68,700 |
| Oct 15, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | -1.07% | 81,483 |
| Oct 14, 2026 | 241.00 | 241.00 | 233.00 | 234.50 | 234.50 | 0.64% | 70,681 |
| Oct 13, 2026 | 232.00 | 237.00 | 231.00 | 233.00 | 233.00 | -1.69% | 71,494 |
| Oct 12, 2026 | 253.50 | 253.50 | 237.00 | 237.00 | 237.00 | -3.27% | 139,318 |
| Oct 8, 2026 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | -1.41% | 107,035 |
| Oct 7, 2026 | 250.00 | 253.00 | 247.00 | 248.50 | 248.50 | 0.40% | 144,431 |
| Oct 6, 2026 | 254.00 | 254.00 | 243.00 | 247.50 | 247.50 | -0.60% | 168,926 |
| Oct 5, 2026 | 252.00 | 254.00 | 243.50 | 249.00 | 249.00 | 1.63% | 378,890 |
| Oct 2, 2026 | 233.50 | 252.50 | 233.50 | 245.00 | 245.00 | 4.26% | 303,548 |
| Oct 1, 2026 | 236.00 | 242.00 | 235.00 | 235.00 | 235.00 | - | 219,901 |
| Sep 30, 2026 | 229.00 | 236.00 | 228.50 | 235.00 | 235.00 | 3.30% | 206,542 |
| Sep 29, 2026 | 224.00 | 235.00 | 224.00 | 227.50 | 227.50 | 2.25% | 94,497 |
| 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 |