Joules Miles Co., Ltd (TPEX:7854)
Taiwan · Delayed Price · Currency is TWD 96.80
-2.70 (-2.71%)
At close: May 28, 2026
Joules Miles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 96.90 | 99.00 | 94.20 | 96.50 | 96.50 | -0.31% | 45,424 |
| May 28, 2026 | 100.00 | 106.00 | 93.60 | 96.80 | 96.80 | -2.71% | 137,720 |
| May 27, 2026 | 94.00 | 99.50 | 94.00 | 99.50 | 99.50 | 5.85% | 156,530 |
| May 26, 2026 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 58,490 |
| May 25, 2026 | 94.00 | 97.00 | 91.00 | 93.00 | 93.00 | -1.06% | 85,569 |
| May 22, 2026 | 93.00 | 96.80 | 88.60 | 94.00 | 94.00 | 1.08% | 86,372 |
| May 21, 2026 | 85.10 | 93.50 | 85.00 | 93.00 | 93.00 | 6.53% | 77,847 |
| May 20, 2026 | 87.80 | 89.00 | 85.00 | 87.30 | 87.30 | -0.57% | 68,802 |
| May 19, 2026 | 88.40 | 91.30 | 85.00 | 87.80 | 87.80 | -0.68% | 162,871 |
| May 18, 2026 | 99.00 | 101.50 | 86.00 | 88.40 | 88.40 | -12.04% | 423,589 |
| May 15, 2026 | 101.50 | 112.50 | 91.70 | 100.50 | 100.50 | -0.99% | 579,388 |
| May 14, 2026 | 100.00 | 101.50 | 96.00 | 101.50 | 101.50 | 1.50% | 74,473 |
| May 13, 2026 | 105.00 | 105.00 | 97.00 | 100.00 | 100.00 | -4.76% | 179,382 |
| May 12, 2026 | 114.50 | 120.00 | 103.50 | 105.00 | 105.00 | -10.64% | 294,111 |
| May 11, 2026 | 130.50 | 130.50 | 102.50 | 117.50 | 117.50 | -9.62% | 600,449 |
| May 8, 2026 | 88.50 | 134.00 | 88.00 | 130.00 | 130.00 | 46.89% | 1,821,030 |
| May 7, 2026 | 80.80 | 89.00 | 77.60 | 88.50 | 88.50 | 12.03% | 150,339 |
| May 6, 2026 | 79.50 | 79.50 | 77.10 | 79.00 | 79.00 | -0.63% | 55,045 |
| May 5, 2026 | 76.00 | 80.00 | 75.50 | 79.50 | 79.50 | - | 50,084 |
| May 4, 2026 | 79.30 | 81.90 | 77.00 | 79.50 | 79.50 | 3.92% | 71,598 |
| Apr 30, 2026 | 79.30 | 79.90 | 75.20 | 76.50 | 76.50 | -3.53% | 86,153 |
| Apr 29, 2026 | 79.00 | 81.50 | 75.60 | 79.30 | 79.30 | -1.49% | 96,321 |
| Apr 28, 2026 | 76.00 | 83.50 | 74.70 | 80.50 | 80.50 | 3.74% | 95,912 |
| Apr 27, 2026 | 89.20 | 92.50 | 74.70 | 77.60 | 77.60 | -15.65% | 234,123 |
| Apr 24, 2026 | 113.00 | 118.50 | 86.60 | 92.00 | 92.00 | -21.03% | 447,748 |
| Apr 23, 2026 | 93.60 | 120.00 | 86.10 | 116.50 | 116.50 | 24.47% | 1,277,377 |
| Apr 22, 2026 | 69.50 | 99.40 | 69.00 | 93.60 | 93.60 | 34.68% | 675,737 |
| Apr 21, 2026 | 69.00 | 69.50 | 66.50 | 69.50 | 69.50 | 2.21% | 13,366 |
| Apr 20, 2026 | 69.90 | 70.00 | 67.00 | 68.00 | 68.00 | -2.58% | 46,996 |
| Apr 17, 2026 | 70.50 | 70.50 | 67.10 | 69.80 | 69.80 | 2.65% | 99,403 |
| Apr 16, 2026 | 70.20 | 70.30 | 66.50 | 68.00 | 68.00 | -2.86% | 140,793 |
| Apr 15, 2026 | 69.00 | 71.90 | 67.00 | 70.00 | 70.00 | 1.45% | 147,315 |
| Apr 14, 2026 | 64.70 | 69.50 | 64.00 | 69.00 | 69.00 | 6.65% | 170,958 |
| Apr 13, 2026 | 62.90 | 66.00 | 62.90 | 64.70 | 64.70 | 2.86% | 68,714 |
| Apr 10, 2026 | 62.40 | 65.60 | 60.00 | 62.90 | 62.90 | 4.66% | 30,893 |
| Apr 9, 2026 | 60.40 | 61.50 | 60.00 | 60.10 | 60.10 | -3.06% | 10,321 |
| Apr 8, 2026 | 62.90 | 64.40 | 61.00 | 62.00 | 62.00 | 2.99% | 23,300 |
| Apr 7, 2026 | 60.20 | 62.50 | 60.00 | 60.20 | 60.20 | -2.75% | 11,000 |
| Apr 2, 2026 | 60.70 | 62.00 | 59.80 | 61.90 | 61.90 | -1.75% | 16,165 |
| Apr 1, 2026 | 61.00 | 63.10 | 60.00 | 63.00 | 63.00 | 5.70% | 17,712 |
| Mar 31, 2026 | 66.30 | 67.30 | 57.80 | 59.60 | 59.60 | -9.70% | 48,719 |
| Mar 30, 2026 | 68.40 | 68.40 | 64.20 | 66.00 | 66.00 | -1.20% | 19,012 |
| Mar 27, 2026 | 63.50 | 68.00 | 63.50 | 66.80 | 66.80 | 2.61% | 8,686 |
| Mar 26, 2026 | 67.40 | 70.00 | 64.50 | 65.10 | 65.10 | -7.00% | 28,155 |
| Mar 25, 2026 | 67.70 | 71.30 | 67.00 | 70.00 | 70.00 | - | 70,080 |
| Mar 24, 2026 | 71.80 | 75.50 | 68.00 | 70.00 | 70.00 | -2.10% | 118,346 |
| Mar 23, 2026 | 65.00 | 73.10 | 62.50 | 71.50 | 71.50 | 10.00% | 114,188 |
| Mar 20, 2026 | 65.50 | 65.50 | 62.70 | 65.00 | 65.00 | -0.76% | 13,738 |
| Mar 19, 2026 | 65.50 | 66.00 | 63.10 | 65.50 | 65.50 | - | 26,359 |
| Mar 18, 2026 | 66.50 | 66.50 | 63.00 | 65.50 | 65.50 | -1.50% | 62,047 |