JTRON Technology Corp.(TW:7810)
184.00-13.00 (-6.60%)
TW:7810
JTRON Technology Corp. historical prices
184.00
At close:-13.00 (-6.60%)
JTRON Technology Corp. (7810) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 189.00 | 190.00 | 182.00 | 184.00 | 184.00 | -6.60% | 116,462 | 1.18 |
| Nov 10, 2026 | 206.00 | 207.00 | 195.50 | 197.00 | 197.00 | +8.54% | 165,410 | 1.67 |
| Nov 09, 2026 | 189.00 | 198.00 | 189.00 | 197.50 | 197.50 | +8.82% | 37,942 | 0.38 |
| Nov 06, 2026 | 170.50 | 186.50 | 170.50 | 181.50 | 181.50 | -3.97% | 90,750 | 0.93 |
| Nov 05, 2026 | 200.50 | 203.50 | 189.00 | 189.00 | 189.00 | -6.44% | 63,357 | 0.65 |
| Nov 04, 2026 | 198.50 | 204.00 | 195.50 | 202.00 | 202.00 | +1.25% | 53,352 | 0.55 |
| Nov 03, 2026 | 215.00 | 215.00 | 199.00 | 199.50 | 199.50 | -4.55% | 200,692 | 2.12 |
| Nov 02, 2026 | 205.00 | 210.00 | 205.00 | 209.00 | 209.00 | -2.11% | 33,249 | 0.35 |
| Oct 30, 2026 | 211.00 | 213.50 | 205.50 | 213.50 | 213.50 | -2.29% | 86,860 | 0.92 |
| Oct 29, 2026 | 223.00 | 223.00 | 215.00 | 218.50 | 218.50 | -1.35% | 24,864 | 0.26 |
| Oct 28, 2026 | 222.00 | 223.50 | 219.00 | 221.50 | 221.50 | +0.23% | 22,841 | 0.24 |
| Oct 27, 2026 | 225.50 | 228.00 | 218.00 | 221.00 | 221.00 | -1.78% | 55,990 | 0.59 |
| Oct 26, 2026 | 225.00 | 241.00 | 225.00 | 225.00 | 225.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 225.00 | 241.00 | 225.00 | 225.00 | 225.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 241.00 | 241.00 | 225.00 | 225.00 | 225.00 | -4.46% | 93,369 | 0.97 |
| Oct 21, 2026 | 228.50 | 236.50 | 228.50 | 235.50 | 235.50 | +3.29% | 48,033 | 0.50 |
| Oct 20, 2026 | 228.00 | 235.00 | 226.00 | 228.00 | 228.00 | +0.66% | 51,766 | 0.54 |
| Oct 19, 2026 | 229.50 | 229.50 | 222.50 | 226.50 | 226.50 | -1.52% | 74,470 | 0.78 |
| Oct 16, 2026 | 237.50 | 238.50 | 230.00 | 230.00 | 230.00 | -0.86% | 68,700 | 0.73 |
| Oct 15, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | -1.07% | 81,483 | 0.87 |
| Oct 14, 2026 | 241.00 | 241.00 | 233.00 | 234.50 | 234.50 | +0.64% | 70,681 | 0.75 |
| Oct 13, 2026 | 232.00 | 237.00 | 231.00 | 233.00 | 233.00 | -1.69% | 71,494 | 0.77 |
| Oct 12, 2026 | 253.50 | 253.50 | 237.00 | 237.00 | 237.00 | -3.27% | 139,318 | 1.51 |
| Oct 09, 2026 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | -1.41% | 107,035 | 1.14 |
| Oct 07, 2026 | 250.00 | 253.00 | 247.00 | 248.50 | 248.50 | +0.40% | 144,431 | 1.58 |
| Oct 06, 2026 | 254.00 | 254.00 | 243.00 | 247.50 | 247.50 | -0.60% | 168,926 | 1.90 |
| Oct 05, 2026 | 252.00 | 254.00 | 243.50 | 249.00 | 249.00 | +1.63% | 378,890 | 4.54 |
| Oct 02, 2026 | 233.50 | 252.50 | 233.50 | 245.00 | 245.00 | +4.26% | 303,548 | 3.73 |
| Oct 01, 2026 | 236.00 | 242.00 | 235.00 | 235.00 | 235.00 | 0.00% | 219,901 | 2.78 |
| Sep 30, 2026 | 229.00 | 236.00 | 228.50 | 235.00 | 235.00 | +3.30% | 206,542 | 2.71 |
| Sep 29, 2026 | 224.00 | 235.00 | 224.00 | 227.50 | 227.50 | +2.25% | 94,497 | 1.25 |
| Sep 28, 2026 | 222.50 | 235.50 | 220.50 | 222.50 | 222.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 222.50 | 235.50 | 220.50 | 222.50 | 222.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 231.00 | 235.50 | 220.50 | 222.50 | 222.50 | -5.12% | 208,237 | 2.78 |
| Sep 23, 2026 | 231.00 | 240.00 | 226.50 | 234.50 | 234.50 | +3.53% | 423,687 | 6.12 |
| Sep 22, 2026 | 222.50 | 227.00 | 218.50 | 226.50 | 226.50 | +2.03% | 116,043 | 1.69 |
| Sep 21, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | +1.60% | 37,260 | 0.54 |
| Sep 18, 2026 | 219.50 | 220.00 | 216.50 | 218.50 | 218.50 | -0.23% | 19,269 | 0.28 |
| Sep 17, 2026 | 220.00 | 224.50 | 217.50 | 219.00 | 219.00 | +1.15% | 61,677 | 0.88 |
| Sep 16, 2026 | 211.00 | 218.50 | 211.00 | 216.50 | 216.50 | +2.85% | 46,491 | 0.67 |
| Sep 15, 2026 | 223.50 | 223.50 | 210.50 | 210.50 | 210.50 | -4.97% | 110,805 | 1.62 |
| Sep 14, 2026 | 221.50 | 225.50 | 215.50 | 221.50 | 221.50 | +0.91% | 72,545 | 1.07 |
| Sep 11, 2026 | 213.50 | 221.50 | 213.50 | 219.50 | 219.50 | -0.90% | 135,186 | 2.04 |
| Sep 10, 2026 | 218.00 | 225.00 | 216.00 | 221.50 | 221.50 | -0.67% | 82,325 | 1.24 |
| Sep 09, 2026 | 221.50 | 224.50 | 209.00 | 223.00 | 223.00 | +1.83% | 153,789 | 2.39 |
| Sep 08, 2026 | 217.50 | 224.00 | 213.50 | 219.00 | 219.00 | +0.69% | 111,868 | 1.76 |
| Sep 07, 2026 | 224.00 | 224.00 | 217.00 | 217.50 | 217.50 | 0.00% | 55,399 | 0.87 |
| Sep 04, 2026 | 217.50 | 220.00 | 214.50 | 217.50 | 217.50 | -0.46% | 43,690 | 0.67 |
| Sep 03, 2026 | 222.50 | 228.00 | 218.50 | 218.50 | 218.50 | -1.58% | 78,587 | 1.13 |
