JOCHU Technology Co. Ltd.(TW:3543)
NT$46.65-1.40 (-2.91%)
TW:3543
JOCHU Technology Co. Ltd. historical prices
NT$46.65
At close:-1.40 (-2.91%)
JOCHU Technology Co. Ltd. (3543) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.50 | 48.50 | 46.45 | 46.65 | 46.65 | -2.91% | 1,006,724 | 0.39 |
| Nov 10, 2026 | 47.30 | 49.10 | 46.60 | 48.05 | 48.05 | +14.68% | 2,319,552 | 0.89 |
| Nov 09, 2026 | 45.15 | 46.05 | 43.75 | 46.05 | 46.05 | +9.90% | 1,417,042 | 0.54 |
| Nov 06, 2026 | 40.60 | 43.20 | 40.60 | 41.90 | 41.90 | -7.10% | 2,252,031 | 0.86 |
| Nov 05, 2026 | 46.40 | 47.90 | 44.70 | 45.10 | 45.10 | -7.20% | 1,580,019 | 0.60 |
| Nov 04, 2026 | 48.15 | 49.35 | 45.00 | 48.60 | 48.60 | +2.42% | 2,291,999 | 0.86 |
| Nov 03, 2026 | 49.80 | 50.00 | 47.30 | 47.45 | 47.45 | -5.67% | 1,537,284 | 0.57 |
| Nov 02, 2026 | 46.50 | 52.40 | 46.45 | 50.30 | 50.30 | +4.57% | 2,060,291 | 0.76 |
| Oct 30, 2026 | 49.80 | 49.80 | 47.55 | 48.10 | 48.10 | -4.75% | 1,133,695 | 0.42 |
| Oct 29, 2026 | 51.80 | 51.80 | 49.90 | 50.50 | 50.50 | -1.37% | 785,003 | 0.29 |
| Oct 28, 2026 | 51.60 | 52.20 | 50.50 | 51.20 | 51.20 | +1.99% | 967,619 | 0.35 |
| Oct 27, 2026 | 54.00 | 54.00 | 50.10 | 50.20 | 50.20 | -3.46% | 1,457,248 | 0.52 |
| Oct 26, 2026 | 52.00 | 54.70 | 51.80 | 52.00 | 52.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 52.00 | 54.70 | 51.80 | 52.00 | 52.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.80 | 54.70 | 51.80 | 52.00 | 52.00 | -2.62% | 2,299,192 | 0.82 |
| Oct 21, 2026 | 53.50 | 56.20 | 53.20 | 53.40 | 53.40 | +4.50% | 7,118,877 | 2.62 |
| Oct 20, 2026 | 49.00 | 52.90 | 48.50 | 51.10 | 51.10 | +5.69% | 1,946,334 | 0.72 |
| Oct 19, 2026 | 49.05 | 49.40 | 46.35 | 48.35 | 48.35 | -3.69% | 2,543,261 | 0.96 |
| Oct 16, 2026 | 50.90 | 52.00 | 50.20 | 50.20 | 50.20 | -0.40% | 823,713 | 0.31 |
| Oct 15, 2026 | 50.00 | 52.20 | 49.95 | 50.40 | 50.40 | -2.89% | 1,652,107 | 0.63 |
| Oct 14, 2026 | 54.60 | 54.70 | 51.90 | 51.90 | 51.90 | -4.07% | 2,480,068 | 0.95 |
| Oct 13, 2026 | 55.00 | 55.10 | 53.50 | 54.10 | 54.10 | -2.70% | 2,089,837 | 0.81 |
| Oct 12, 2026 | 55.80 | 56.40 | 54.90 | 55.60 | 55.60 | -0.89% | 2,201,507 | 0.86 |
| Oct 09, 2026 | 56.10 | 57.70 | 54.60 | 56.10 | 56.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55.00 | 57.70 | 54.60 | 56.10 | 56.10 | +0.72% | 4,636,504 | 1.83 |
| Oct 07, 2026 | 53.20 | 55.70 | 52.60 | 55.70 | 55.70 | +4.70% | 3,460,594 | 1.39 |
| Oct 06, 2026 | 54.20 | 57.80 | 52.60 | 53.20 | 53.20 | -1.48% | 7,914,074 | 3.31 |
| Oct 05, 2026 | 51.70 | 54.60 | 51.70 | 54.00 | 54.00 | +5.88% | 5,254,467 | 2.26 |
| Oct 02, 2026 | 51.30 | 52.60 | 50.90 | 51.00 | 51.00 | -0.20% | 2,167,872 | 0.91 |
| Oct 01, 2026 | 51.30 | 51.80 | 50.50 | 51.10 | 51.10 | -0.20% | 2,685,192 | 1.14 |
| Sep 30, 2026 | 49.70 | 51.90 | 49.00 | 51.20 | 51.20 | +1.99% | 10,696,796 | 4.88 |
| Sep 29, 2026 | 46.45 | 50.20 | 46.10 | 50.20 | 50.20 | +9.85% | 4,142,472 | 1.94 |
| Sep 28, 2026 | 45.70 | 46.35 | 45.10 | 45.70 | 45.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 45.70 | 46.35 | 45.10 | 45.70 | 45.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.30 | 46.35 | 45.10 | 45.70 | 45.70 | -0.65% | 784,913 | 0.37 |
| Sep 23, 2026 | 47.00 | 47.00 | 45.10 | 46.00 | 46.00 | -2.13% | 1,242,163 | 0.58 |
| Sep 22, 2026 | 46.00 | 47.70 | 45.30 | 47.00 | 47.00 | +4.33% | 2,410,579 | 1.14 |
| Sep 21, 2026 | 44.80 | 46.10 | 44.30 | 45.05 | 45.05 | +1.69% | 963,062 | 0.46 |
| Sep 18, 2026 | 45.40 | 45.40 | 44.10 | 44.30 | 44.30 | 0.00% | 950,901 | 0.45 |
| Sep 17, 2026 | 42.80 | 45.10 | 42.80 | 44.30 | 44.30 | +3.99% | 1,546,852 | 0.74 |
| Sep 16, 2026 | 42.55 | 42.80 | 42.25 | 42.60 | 42.60 | +1.43% | 389,630 | 0.19 |
| Sep 15, 2026 | 42.10 | 42.70 | 42.00 | 42.00 | 42.00 | -0.12% | 424,798 | 0.20 |
| Sep 14, 2026 | 42.05 | 43.85 | 41.00 | 42.05 | 42.05 | -0.36% | 920,174 | 0.44 |
| Sep 11, 2026 | 42.15 | 42.70 | 41.50 | 42.20 | 42.20 | +0.12% | 797,373 | 0.39 |
| Sep 10, 2026 | 42.85 | 43.35 | 42.15 | 42.15 | 42.15 | -2.09% | 782,292 | 0.38 |
| Sep 09, 2026 | 43.45 | 44.10 | 42.80 | 43.05 | 43.05 | -0.69% | 823,811 | 0.40 |
| Sep 08, 2026 | 44.35 | 44.90 | 43.20 | 43.35 | 43.35 | -2.36% | 1,277,806 | 0.62 |
| Sep 07, 2026 | 45.35 | 45.50 | 44.40 | 44.40 | 44.40 | -0.67% | 1,264,208 | 0.61 |
| Sep 04, 2026 | 45.95 | 46.40 | 44.15 | 44.70 | 44.70 | -0.45% | 1,688,446 | 0.83 |
| Sep 03, 2026 | 48.65 | 48.65 | 43.90 | 44.90 | 44.90 | -7.71% | 4,991,065 | 2.52 |
