Joules Miles Co., Ltd (TPEX:7854)
Taiwan · Delayed Price · Currency is TWD 130.00
+41.50 (46.89%)
At close: May 8, 2026
Joules Miles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 63.30 | 66.80 | 62.50 | 66.50 | 66.50 | 5.06% | 52,788 |
| Mar 16, 2026 | 62.60 | 63.30 | 59.50 | 63.30 | 63.30 | 1.28% | 15,205 |
| Mar 13, 2026 | 62.30 | 62.50 | 59.70 | 62.50 | 62.50 | 2.29% | 29,258 |
| Mar 12, 2026 | 60.00 | 62.30 | 59.60 | 61.10 | 61.10 | -1.45% | 22,712 |
| Mar 11, 2026 | 60.30 | 62.00 | 58.60 | 62.00 | 62.00 | 2.82% | 7,752 |
| Mar 10, 2026 | 60.80 | 63.00 | 59.90 | 60.30 | 60.30 | -0.33% | 12,490 |
| Mar 9, 2026 | 60.80 | 63.00 | 58.30 | 60.50 | 60.50 | -2.42% | 30,825 |
| Mar 6, 2026 | 61.10 | 62.00 | 61.10 | 62.00 | 62.00 | 2.65% | 12,157 |
| Mar 5, 2026 | 62.00 | 62.30 | 60.10 | 60.40 | 60.40 | 1.51% | 24,408 |
| Mar 4, 2026 | 61.30 | 62.50 | 58.80 | 59.50 | 59.50 | -7.32% | 28,621 |
| Mar 3, 2026 | 62.90 | 64.20 | 61.10 | 64.20 | 64.20 | 1.90% | 14,367 |
| Mar 2, 2026 | 63.70 | 64.00 | 61.10 | 63.00 | 63.00 | -3.96% | 68,667 |
| Feb 26, 2026 | 64.70 | 66.00 | 63.50 | 65.60 | 65.60 | -0.30% | 38,938 |
| Feb 25, 2026 | 66.50 | 67.90 | 64.60 | 65.80 | 65.80 | -1.05% | 33,808 |
| Feb 24, 2026 | 68.00 | 68.00 | 64.10 | 66.50 | 66.50 | -2.21% | 55,837 |