Joules Miles Co., Ltd (TPEX:7854)
Taiwan · Delayed Price · Currency is TWD 48.00
-2.30 (-4.57%)
At close: Jan 12, 2026
Joules Miles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 78.50 | 90.00 | 71.10 | 78.00 | 78.00 | -4.29% | 535,660 |
| Jan 20, 2026 | 66.40 | 82.40 | 64.00 | 81.50 | 81.50 | 22.74% | 590,495 |
| Jan 19, 2026 | 54.50 | 67.00 | 52.30 | 66.40 | 66.40 | 21.83% | 608,264 |
| Jan 16, 2026 | 49.50 | 54.50 | 48.00 | 54.50 | 54.50 | 10.10% | 141,671 |
| Jan 15, 2026 | 47.00 | 49.50 | 47.00 | 49.50 | 49.50 | 2.48% | 8,601 |
| Jan 14, 2026 | 48.30 | 48.30 | 47.00 | 48.30 | 48.30 | - | 45,026 |
| Jan 13, 2026 | 48.00 | 48.30 | 45.30 | 48.30 | 48.30 | 0.62% | 78,553 |
| Jan 12, 2026 | 50.30 | 50.30 | 46.65 | 48.00 | 48.00 | -4.57% | 105,348 |
| Jan 9, 2026 | 50.60 | 51.40 | 48.80 | 50.30 | 50.30 | -0.59% | 199,733 |
| Jan 8, 2026 | 43.50 | 50.60 | 43.50 | 50.60 | 50.60 | 16.32% | 173,668 |
| Jan 7, 2026 | 41.70 | 43.50 | 41.70 | 43.50 | 43.50 | -0.23% | 3 |
| Jan 6, 2026 | 42.30 | 43.60 | 41.45 | 43.60 | 43.60 | 0.23% | 18,980 |
| Jan 5, 2026 | 41.50 | 43.50 | 41.50 | 43.50 | 43.50 | - | 3,012 |
| Jan 2, 2026 | 43.60 | 43.60 | 42.00 | 43.50 | 43.50 | - | 4,323 |
| Dec 31, 2025 | 42.70 | 43.50 | 42.00 | 43.50 | 43.50 | - | 8,651 |
| Dec 30, 2025 | 44.30 | 44.30 | 43.00 | 43.50 | 43.50 | -2.47% | 3,235 |
| Dec 29, 2025 | 44.85 | 44.85 | 44.00 | 44.60 | 44.60 | -0.56% | 2,001 |
| Dec 26, 2025 | 44.85 | 44.85 | 42.75 | 44.85 | 44.85 | 4.91% | 2,012 |
| Dec 24, 2025 | 42.85 | 44.85 | 42.75 | 42.75 | 42.75 | -4.68% | 3,151 |
| Dec 23, 2025 | 42.75 | 44.85 | 42.70 | 44.85 | 44.85 | 0.11% | 5,151 |
| Dec 22, 2025 | 44.85 | 44.90 | 44.00 | 44.80 | 44.80 | -0.11% | 5,802 |
| Dec 19, 2025 | 43.05 | 44.85 | 42.00 | 44.85 | 44.85 | 4.18% | 10,202 |
| Dec 18, 2025 | 41.00 | 43.05 | 41.00 | 43.05 | 43.05 | - | 5,107 |
| Dec 17, 2025 | 44.70 | 44.70 | 41.80 | 43.05 | 43.05 | -3.69% | 5,453 |
| Dec 16, 2025 | 42.75 | 44.70 | 42.00 | 44.70 | 44.70 | 2.52% | 16,236 |
| Dec 15, 2025 | 44.00 | 44.20 | 41.00 | 43.60 | 43.60 | -0.91% | 14,847 |
| Dec 12, 2025 | 42.10 | 44.00 | 42.10 | 44.00 | 44.00 | 0.57% | 6,712 |
| Dec 11, 2025 | 43.95 | 43.95 | 42.00 | 43.75 | 43.75 | -0.46% | 30,825 |
| Dec 10, 2025 | 42.15 | 43.95 | 42.15 | 43.95 | 43.95 | -0.23% | 14,421 |
| Dec 9, 2025 | 43.30 | 44.05 | 42.10 | 44.05 | 44.05 | 0.11% | 49,543 |
| Dec 8, 2025 | 45.25 | 45.25 | 43.30 | 44.00 | 44.00 | -3.30% | 746 |
| Dec 5, 2025 | 43.85 | 46.30 | 43.60 | 45.50 | 45.50 | -0.22% | 52,778 |
| Dec 4, 2025 | 45.80 | 46.00 | 44.00 | 45.60 | 45.60 | -1.30% | 7,652 |
| Dec 3, 2025 | 44.05 | 46.20 | 43.00 | 46.20 | 46.20 | 1.09% | 34,204 |
| Dec 2, 2025 | 44.30 | 46.40 | 43.70 | 45.70 | 45.70 | 2.70% | 101,683 |
| Dec 1, 2025 | 42.90 | 44.50 | 41.00 | 44.50 | 44.50 | 3.73% | 20,420 |
| Nov 28, 2025 | 44.15 | 44.15 | 40.80 | 42.90 | 42.90 | -2.83% | 65,035 |
| Nov 27, 2025 | 44.65 | 45.90 | 42.20 | 44.15 | 44.15 | -3.81% | 54,278 |
| Nov 26, 2025 | 43.75 | 46.00 | 43.00 | 45.90 | 45.90 | 2.00% | 83,685 |
| Nov 25, 2025 | 43.00 | 45.00 | 41.35 | 45.00 | 45.00 | 4.65% | 51,065 |
| Nov 24, 2025 | 40.50 | 43.00 | 40.30 | 43.00 | 43.00 | 6.17% | 38,014 |
| Nov 21, 2025 | 40.50 | 41.00 | 40.10 | 40.50 | 40.50 | -2.41% | 35,424 |
| Nov 20, 2025 | 41.00 | 41.50 | 40.00 | 41.50 | 41.50 | 1.22% | 17,440 |
| Nov 19, 2025 | 43.60 | 43.60 | 40.00 | 41.00 | 41.00 | -5.96% | 18,046 |
| Nov 18, 2025 | 44.10 | 44.10 | 40.50 | 43.60 | 43.60 | -1.13% | 22,304 |
| Nov 17, 2025 | 45.10 | 45.10 | 42.10 | 44.10 | 44.10 | -5.77% | 59,968 |
| Nov 14, 2025 | 47.10 | 48.50 | 45.00 | 46.80 | 46.80 | -0.64% | 57,051 |
| Nov 13, 2025 | 49.00 | 50.80 | 47.10 | 47.10 | 47.10 | -1.05% | 48,399 |
| Nov 12, 2025 | 47.50 | 50.00 | 47.00 | 47.60 | 47.60 | -0.73% | 12,393 |
| Nov 11, 2025 | 48.00 | 48.00 | 46.00 | 47.95 | 47.95 | -4.67% | 30,698 |