Joules Miles Co., Ltd (TPEX:7854)
Taiwan · Delayed Price · Currency is TWD 67.30
-3.67 (-5.17%)
At close: Jul 20, 2026
Joules Miles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 69.00 | 69.00 | 65.20 | 67.80 | 67.30 | -5.17% | 31,011 |
| Jul 17, 2026 | 71.50 | 71.50 | 69.20 | 71.50 | 70.97 | -3.38% | 37,865 |
| Jul 16, 2026 | 73.90 | 74.00 | 72.50 | 74.00 | 73.45 | -2.63% | 4,051 |
| Jul 15, 2026 | 72.60 | 76.00 | 71.90 | 76.00 | 75.44 | 2.01% | 10,526 |
| Jul 14, 2026 | 74.00 | 74.50 | 70.70 | 74.50 | 73.95 | -1.59% | 24,557 |
| Jul 13, 2026 | 78.10 | 78.10 | 73.40 | 75.70 | 75.14 | -3.57% | 23,319 |
| Jul 9, 2026 | 77.80 | 81.50 | 77.70 | 78.50 | 77.92 | -3.09% | 18,933 |
| Jul 8, 2026 | 76.50 | 81.00 | 76.50 | 81.00 | 80.40 | 2.27% | 17,236 |
| Jul 7, 2026 | 79.00 | 81.60 | 76.80 | 79.20 | 78.61 | 3.53% | 57,387 |
| Jul 6, 2026 | 79.60 | 79.60 | 76.50 | 76.50 | 75.93 | -4.26% | 23,330 |
| Jul 3, 2026 | 78.00 | 80.00 | 75.70 | 79.90 | 79.31 | 1.78% | 17,248 |
| Jul 2, 2026 | 76.00 | 78.50 | 76.00 | 78.50 | 77.92 | 1.68% | 43,140 |
| Jul 1, 2026 | 80.00 | 80.00 | 76.40 | 77.20 | 76.63 | -5.16% | 70,163 |
| Jun 30, 2026 | 82.00 | 82.00 | 79.60 | 81.40 | 80.80 | -0.73% | 53,030 |
| Jun 29, 2026 | 82.70 | 82.70 | 81.10 | 82.00 | 81.39 | -0.85% | 6,674 |
| Jun 26, 2026 | 82.50 | 85.10 | 81.00 | 82.70 | 82.09 | -2.93% | 52,231 |
| Jun 25, 2026 | 82.90 | 86.70 | 82.40 | 85.20 | 84.57 | -1.84% | 49,937 |
| Jun 24, 2026 | 86.90 | 87.20 | 83.30 | 86.80 | 86.16 | -0.12% | 8,774 |
| Jun 23, 2026 | 84.30 | 86.90 | 84.20 | 86.90 | 86.26 | 0.70% | 46,254 |
| Jun 22, 2026 | 88.40 | 88.40 | 82.00 | 86.30 | 85.66 | -2.38% | 40,477 |
| Jun 18, 2026 | 88.30 | 89.00 | 83.60 | 88.40 | 87.75 | 0.11% | 40,165 |
| Jun 17, 2026 | 88.40 | 88.40 | 85.10 | 88.30 | 87.65 | 1.26% | 26,192 |
| Jun 16, 2026 | 87.60 | 87.60 | 84.70 | 87.20 | 86.55 | 0.35% | 13,665 |
| Jun 15, 2026 | 89.60 | 89.60 | 83.50 | 86.90 | 86.26 | -3.01% | 35,631 |
| Jun 12, 2026 | 88.50 | 89.60 | 85.00 | 89.60 | 88.94 | 3.11% | 31,597 |
| Jun 11, 2026 | 89.10 | 89.50 | 84.10 | 86.90 | 86.26 | -2.80% | 30,712 |
| Jun 10, 2026 | 85.30 | 89.50 | 85.30 | 89.40 | 88.74 | 0.11% | 29,453 |
| Jun 9, 2026 | 88.40 | 89.30 | 84.20 | 89.30 | 88.64 | 1.02% | 16,878 |
| Jun 8, 2026 | 85.50 | 89.90 | 80.10 | 88.40 | 87.75 | -1.67% | 34,119 |
| Jun 5, 2026 | 88.60 | 91.60 | 86.00 | 89.90 | 89.23 | -2.28% | 33,754 |
| Jun 4, 2026 | 89.50 | 93.60 | 89.00 | 92.00 | 91.32 | 1.21% | 27,751 |
| Jun 3, 2026 | 91.90 | 91.90 | 88.20 | 90.90 | 90.23 | -1.09% | 49,566 |
| Jun 2, 2026 | 92.40 | 95.60 | 89.50 | 91.90 | 91.22 | -0.54% | 20,289 |
| Jun 1, 2026 | 96.50 | 96.50 | 89.10 | 92.40 | 91.72 | -4.25% | 99,788 |
| May 29, 2026 | 96.90 | 99.00 | 94.20 | 96.50 | 95.79 | -0.31% | 45,424 |
| May 28, 2026 | 100.00 | 106.00 | 93.60 | 96.80 | 96.08 | -2.71% | 137,720 |
| May 27, 2026 | 94.00 | 99.50 | 94.00 | 99.50 | 98.76 | 5.85% | 156,530 |
| May 26, 2026 | 95.00 | 95.00 | 92.00 | 94.00 | 93.30 | 1.08% | 58,490 |
| May 25, 2026 | 94.00 | 97.00 | 91.00 | 93.00 | 92.31 | -1.06% | 85,569 |
| May 22, 2026 | 93.00 | 96.80 | 88.60 | 94.00 | 93.30 | 1.08% | 86,372 |
| May 21, 2026 | 85.10 | 93.50 | 85.00 | 93.00 | 92.31 | 6.53% | 77,847 |
| May 20, 2026 | 87.80 | 89.00 | 85.00 | 87.30 | 86.65 | -0.57% | 68,802 |
| May 19, 2026 | 88.40 | 91.30 | 85.00 | 87.80 | 87.15 | -0.68% | 162,871 |
| May 18, 2026 | 99.00 | 101.50 | 86.00 | 88.40 | 87.75 | -12.04% | 423,589 |
| May 15, 2026 | 101.50 | 112.50 | 91.70 | 100.50 | 99.76 | -0.99% | 579,388 |
| May 14, 2026 | 100.00 | 101.50 | 96.00 | 101.50 | 100.75 | 1.50% | 74,473 |
| May 13, 2026 | 105.00 | 105.00 | 97.00 | 100.00 | 99.26 | -4.76% | 179,382 |
| May 12, 2026 | 114.50 | 120.00 | 103.50 | 105.00 | 104.22 | -10.64% | 294,111 |
| May 11, 2026 | 130.50 | 130.50 | 102.50 | 117.50 | 116.63 | -9.62% | 600,449 |
| May 8, 2026 | 88.50 | 134.00 | 88.00 | 130.00 | 129.04 | 46.89% | 1,821,030 |