JPP Holding Co., Ltd.(TW:5284)
NT$233.50+21.00 (+20.67%)
TW:5284
JPP Holding Co., Ltd. historical prices
NT$233.50
At close:+21.00 (+20.67%)
JPP Holding Co., Ltd. (5284) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | +20.67% | 101,486 | 0.27 |
| Nov 09, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | +9.82% | 293,854 | 0.79 |
| Nov 06, 2026 | 190.00 | 196.50 | 190.00 | 193.50 | 193.50 | -8.29% | 932,116 | 2.57 |
| Nov 05, 2026 | 232.50 | 232.50 | 211.00 | 211.00 | 211.00 | -9.44% | 751,238 | 2.10 |
| Nov 04, 2026 | 244.50 | 248.00 | 221.00 | 233.00 | 233.00 | -3.92% | 778,952 | 2.22 |
| Nov 03, 2026 | 262.50 | 264.50 | 241.50 | 242.50 | 242.50 | -9.51% | 722,306 | 2.08 |
| Nov 02, 2026 | 273.50 | 277.00 | 264.00 | 268.00 | 268.00 | -2.01% | 472,484 | 1.36 |
| Oct 30, 2026 | 267.50 | 279.50 | 267.00 | 273.50 | 273.50 | -5.69% | 709,178 | 2.06 |
| Oct 29, 2026 | 287.50 | 294.00 | 282.00 | 290.00 | 290.00 | +0.87% | 603,988 | 1.77 |
| Oct 28, 2026 | 275.00 | 289.50 | 271.50 | 287.50 | 287.50 | +7.68% | 625,792 | 1.85 |
| Oct 27, 2026 | 256.00 | 267.50 | 256.00 | 267.00 | 267.00 | +3.89% | 256,006 | 0.75 |
| Oct 26, 2026 | 257.00 | 267.50 | 257.00 | 257.00 | 257.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 257.00 | 267.50 | 257.00 | 257.00 | 257.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 267.50 | 267.50 | 257.00 | 257.00 | 257.00 | -3.56% | 313,985 | 0.86 |
| Oct 21, 2026 | 270.50 | 275.00 | 266.00 | 266.50 | 266.50 | +0.57% | 205,492 | 0.56 |
| Oct 20, 2026 | 266.00 | 269.50 | 264.00 | 265.00 | 265.00 | +0.76% | 162,587 | 0.44 |
| Oct 19, 2026 | 265.00 | 269.50 | 261.50 | 263.00 | 263.00 | -3.31% | 321,585 | 0.86 |
| Oct 16, 2026 | 272.50 | 278.00 | 271.50 | 272.00 | 272.00 | +1.12% | 113,269 | 0.30 |
| Oct 15, 2026 | 271.00 | 274.50 | 268.00 | 269.00 | 269.00 | -3.76% | 342,334 | 0.87 |
| Oct 14, 2026 | 272.50 | 282.00 | 271.50 | 279.50 | 279.50 | +3.33% | 274,578 | 0.68 |
| Oct 13, 2026 | 279.00 | 279.50 | 268.00 | 270.50 | 270.50 | -4.25% | 425,715 | 1.06 |
| Oct 12, 2026 | 283.00 | 288.50 | 282.50 | 282.50 | 282.50 | +0.18% | 270,930 | 0.67 |
| Oct 09, 2026 | 282.00 | 287.00 | 281.50 | 282.00 | 282.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 285.00 | 287.00 | 281.50 | 282.00 | 282.00 | -1.57% | 298,462 | 0.70 |
| Oct 07, 2026 | 293.00 | 293.50 | 286.50 | 286.50 | 286.50 | -1.38% | 359,269 | 0.85 |
| Oct 06, 2026 | 301.00 | 302.50 | 290.00 | 290.50 | 290.50 | -3.49% | 464,995 | 1.11 |
| Oct 05, 2026 | 295.00 | 302.50 | 294.50 | 301.00 | 301.00 | +2.56% | 277,661 | 0.66 |
| Oct 02, 2026 | 298.00 | 298.00 | 293.50 | 293.50 | 293.50 | -1.51% | 212,857 | 0.49 |
| Oct 01, 2026 | 303.00 | 303.00 | 297.00 | 298.00 | 298.00 | -0.50% | 160,096 | 0.36 |
| Sep 30, 2026 | 302.00 | 304.50 | 298.00 | 299.50 | 299.50 | -0.17% | 233,706 | 0.52 |
| Sep 29, 2026 | 298.50 | 303.00 | 298.00 | 300.00 | 300.00 | +1.52% | 260,949 | 0.58 |
| Sep 28, 2026 | 295.50 | 301.50 | 293.50 | 295.50 | 295.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 295.50 | 301.50 | 293.50 | 295.50 | 295.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 300.00 | 301.50 | 293.50 | 295.50 | 295.50 | -1.83% | 356,041 | 0.74 |
| Sep 23, 2026 | 304.00 | 305.00 | 299.00 | 301.00 | 301.00 | -0.33% | 250,007 | 0.51 |
| Sep 22, 2026 | 305.00 | 308.50 | 298.00 | 302.00 | 302.00 | +0.67% | 550,582 | 1.14 |
| Sep 21, 2026 | 294.00 | 302.00 | 294.00 | 300.00 | 300.00 | +1.01% | 197,511 | 0.41 |
| Sep 18, 2026 | 297.00 | 299.00 | 294.50 | 297.00 | 297.00 | +1.19% | 85,127 | 0.17 |
| Sep 17, 2026 | 293.00 | 297.50 | 293.00 | 293.50 | 293.50 | +0.51% | 176,501 | 0.35 |
| Sep 16, 2026 | 290.50 | 296.50 | 288.00 | 292.00 | 292.00 | +0.69% | 198,723 | 0.40 |
| Sep 15, 2026 | 295.00 | 301.50 | 290.00 | 290.00 | 290.00 | -2.36% | 207,016 | 0.41 |
| Sep 14, 2026 | 296.00 | 300.50 | 292.00 | 297.00 | 297.00 | -0.17% | 195,496 | 0.38 |
| Sep 11, 2026 | 302.00 | 304.00 | 296.50 | 297.50 | 297.50 | -3.41% | 296,123 | 0.57 |
| Sep 10, 2026 | 310.00 | 315.00 | 308.00 | 308.00 | 308.00 | -1.91% | 137,003 | 0.26 |
| Sep 09, 2026 | 311.00 | 314.50 | 309.00 | 314.00 | 314.00 | +1.45% | 143,638 | 0.27 |
| Sep 08, 2026 | 320.00 | 320.00 | 308.00 | 309.50 | 309.50 | -2.83% | 366,710 | 0.67 |
| Sep 07, 2026 | 320.00 | 322.50 | 308.00 | 318.50 | 318.50 | -3.48% | 1,032,297 | 1.86 |
| Sep 04, 2026 | 318.50 | 335.00 | 305.50 | 330.00 | 330.00 | +2.17% | 948,538 | 1.73 |
| Sep 03, 2026 | 350.00 | 353.50 | 322.50 | 323.00 | 323.00 | -9.01% | 790,708 | 1.43 |
| Sep 02, 2026 | 332.50 | 362.50 | 332.00 | 355.00 | 355.00 | +5.34% | 901,595 | 1.63 |
