JOCHU Technology Co. Ltd. 3543
TWSE · Taiwan · Producer Manufacturing
TWD 51.10-0.10 (-0.20%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 51.10 | -0.20% | TWD 51.30 | TWD 51.80 | TWD 50.50 | 2.67M |
| 2026-09-30 | TWD 51.20 | +1.99% | TWD 49.70 | TWD 51.90 | TWD 49.00 | 10.67M |
| 2026-09-29 | TWD 50.20 | +9.85% | TWD 46.45 | TWD 50.20 | TWD 46.10 | 4.12M |
| 2026-09-24 | TWD 45.70 | -0.65% | TWD 45.30 | TWD 46.35 | TWD 45.10 | 781.00K |
| 2026-09-23 | TWD 46.00 | -2.13% | TWD 47.00 | TWD 47.00 | TWD 45.10 | 1.24M |
| 2026-09-22 | TWD 47.00 | +4.33% | TWD 46.00 | TWD 47.70 | TWD 45.30 | 2.40M |
| 2026-09-21 | TWD 45.05 | +1.69% | TWD 44.80 | TWD 46.10 | TWD 44.30 | 956.61K |
| 2026-09-18 | TWD 44.30 | 0.00% | TWD 45.40 | TWD 45.40 | TWD 44.10 | 945.54K |
| 2026-09-17 | TWD 44.30 | +3.99% | TWD 42.80 | TWD 45.10 | TWD 42.80 | 1.54M |
| 2026-09-16 | TWD 42.60 | +1.43% | TWD 42.55 | TWD 42.80 | TWD 42.25 | 387.00K |
| 2026-09-15 | TWD 42.00 | -0.12% | TWD 42.10 | TWD 42.70 | TWD 42.00 | 423.00K |
| 2026-09-14 | TWD 42.05 | -0.36% | TWD 42.05 | TWD 43.85 | TWD 41.00 | 916.00K |
| 2026-09-11 | TWD 42.20 | +0.12% | TWD 42.15 | TWD 42.70 | TWD 41.50 | 794.00K |
| 2026-09-10 | TWD 42.15 | -2.09% | TWD 42.85 | TWD 43.35 | TWD 42.15 | 778.01K |
| 2026-09-09 | TWD 43.05 | -0.69% | TWD 43.45 | TWD 44.10 | TWD 42.80 | 819.18K |
| 2026-09-08 | TWD 43.35 | -2.36% | TWD 44.35 | TWD 44.90 | TWD 43.20 | 1.27M |
| 2026-09-07 | TWD 44.40 | -0.67% | TWD 45.35 | TWD 45.50 | TWD 44.40 | 1.26M |
| 2026-09-04 | TWD 44.70 | -0.45% | TWD 45.95 | TWD 46.40 | TWD 44.15 | 1.68M |
| 2026-09-03 | TWD 44.90 | -7.71% | TWD 48.65 | TWD 48.65 | TWD 43.90 | 4.97M |
| 2026-09-02 | TWD 48.65 | +0.72% | TWD 47.90 | TWD 49.80 | TWD 47.25 | 3.67M |
| 2026-09-01 | TWD 48.30 | -9.38% | TWD 53.30 | TWD 53.50 | TWD 48.10 | 6.39M |
| 2026-08-31 | TWD 53.30 | -2.20% | TWD 53.90 | TWD 55.30 | TWD 52.50 | 10.43M |
| 2026-08-28 | TWD 54.50 | +9.88% | TWD 54.00 | TWD 54.50 | TWD 54.00 | 4.13M |
| 2026-08-27 | TWD 49.60 | +9.98% | TWD 46.55 | TWD 49.60 | TWD 46.55 | 4.44M |
| 2026-08-26 | TWD 45.10 | +10.00% | TWD 40.95 | TWD 45.10 | TWD 40.95 | 6.94M |
| 2026-08-25 | TWD 41.00 | -0.97% | TWD 41.20 | TWD 41.20 | TWD 38.70 | 2.82M |
| 2026-08-24 | TWD 41.40 | -5.91% | TWD 44.40 | TWD 44.70 | TWD 39.70 | 5.46M |
| 2026-08-21 | TWD 44.00 | +1.73% | TWD 43.45 | TWD 44.00 | TWD 42.10 | 1.91M |
| 2026-08-20 | TWD 43.25 | -0.69% | TWD 43.95 | TWD 44.95 | TWD 42.65 | 2.33M |
| 2026-08-19 | TWD 43.55 | +2.23% | TWD 42.25 | TWD 44.00 | TWD 42.05 | 2.41M |
| 2026-08-18 | TWD 42.60 | -0.81% | TWD 42.05 | TWD 43.25 | TWD 42.05 | 1.85M |
| 2026-08-17 | TWD 42.95 | +7.11% | TWD 40.25 | TWD 44.10 | TWD 40.25 | 5.92M |
| 2026-08-14 | TWD 40.10 | 0.00% | TWD 39.90 | TWD 40.45 | TWD 39.65 | 1.24M |
| 2026-08-13 | TWD 40.10 | +1.01% | TWD 39.70 | TWD 41.65 | TWD 39.45 | 2.92M |
| 2026-08-12 | TWD 39.70 | +7.01% | TWD 37.55 | TWD 40.50 | TWD 37.45 | 2.76M |
| 2026-08-11 | TWD 37.10 | -1.72% | TWD 37.75 | TWD 37.75 | TWD 35.95 | 1.22M |
| 2026-08-10 | TWD 37.75 | +4.86% | TWD 36.40 | TWD 39.05 | TWD 36.40 | 2.31M |
| 2026-08-07 | TWD 36.00 | -1.64% | TWD 36.60 | TWD 38.85 | TWD 35.25 | 5.06M |
| 2026-08-06 | TWD 36.60 | +9.91% | TWD 33.35 | TWD 36.60 | TWD 33.35 | 4.52M |
| 2026-08-05 | TWD 33.30 | +1.37% | TWD 33.40 | TWD 33.85 | TWD 32.85 | 1.26M |
| 2026-08-04 | TWD 32.85 | -0.45% | TWD 32.85 | TWD 33.10 | TWD 32.15 | 1.13M |
| 2026-08-03 | TWD 33.00 | -0.15% | TWD 33.00 | TWD 34.15 | TWD 32.15 | 2.44M |
| 2026-07-31 | TWD 33.05 | +9.98% | TWD 30.50 | TWD 33.05 | TWD 30.30 | 5.51M |
| 2026-07-30 | TWD 30.05 | +9.87% | TWD 27.50 | TWD 30.05 | TWD 27.05 | 2.19M |
| 2026-07-29 | TWD 27.35 | +1.30% | TWD 27.45 | TWD 29.30 | TWD 26.05 | 1.95M |
| 2026-07-28 | TWD 27.00 | -3.57% | TWD 27.85 | TWD 28.30 | TWD 27.00 | 603.15K |
| 2026-07-27 | TWD 28.00 | +2.94% | TWD 27.55 | TWD 28.05 | TWD 26.90 | 408.02K |
| 2026-07-24 | TWD 27.20 | -3.55% | TWD 28.20 | TWD 28.40 | TWD 27.20 | 464.00K |
| 2026-07-23 | TWD 28.20 | -2.42% | TWD 29.25 | TWD 29.35 | TWD 28.20 | 467.03K |
| 2026-07-22 | TWD 28.90 | +0.17% | TWD 29.25 | TWD 29.35 | TWD 28.80 | 408.01K |
| 2026-07-21 | TWD 28.85 | +0.35% | TWD 29.05 | TWD 29.30 | TWD 28.75 | 304.00K |
| 2026-07-20 | TWD 28.75 | -1.03% | TWD 30.10 | TWD 30.30 | TWD 28.50 | 601.00K |
| 2026-07-17 | TWD 29.05 | -6.14% | TWD 30.40 | TWD 30.60 | TWD 29.05 | 913.01K |
| 2026-07-16 | TWD 30.95 | -2.67% | TWD 32.10 | TWD 32.10 | TWD 30.80 | 459.02K |
| 2026-07-15 | TWD 31.80 | +2.09% | TWD 31.70 | TWD 31.95 | TWD 30.55 | 785.00K |
| 2026-07-14 | TWD 31.15 | +1.30% | TWD 31.30 | TWD 31.45 | TWD 29.20 | 1.16M |
| 2026-07-13 | TWD 30.75 | -7.93% | TWD 33.30 | TWD 33.40 | TWD 30.30 | 2.28M |
| 2026-07-10 | TWD 33.40 | 0.00% | TWD 33.40 | TWD 33.40 | TWD 33.40 | 0 |
| 2026-07-09 | TWD 33.40 | +9.87% | TWD 30.95 | TWD 33.40 | TWD 30.90 | 1.81M |
| 2026-07-08 | TWD 30.40 | -3.65% | TWD 31.30 | TWD 32.35 | TWD 30.20 | 1.37M |
| 2026-07-07 | TWD 31.55 | -1.25% | TWD 34.80 | TWD 34.80 | TWD 31.45 | 5.15M |
| 2026-07-06 | TWD 31.95 | +9.98% | TWD 29.50 | TWD 31.95 | TWD 29.50 | 950.00K |
| 2026-07-03 | TWD 29.05 | +2.29% | TWD 28.05 | TWD 29.30 | TWD 27.70 | 921.00K |
| 2026-07-02 | TWD 28.40 | -1.05% | TWD 28.70 | TWD 28.75 | TWD 28.15 | 455.00K |
| 2026-07-01 | TWD 28.70 | -1.20% | TWD 29.50 | TWD 29.55 | TWD 28.60 | 442.04K |
| 2026-06-30 | TWD 29.05 | +1.57% | TWD 29.00 | TWD 29.05 | TWD 28.75 | 315.00K |
| 2026-06-29 | TWD 28.60 | +0.53% | TWD 29.00 | TWD 29.30 | TWD 28.50 | 449.00K |
| 2026-06-26 | TWD 28.45 | -5.17% | TWD 30.00 | TWD 30.00 | TWD 28.40 | 1.08M |
| 2026-06-25 | TWD 30.00 | +0.84% | TWD 30.00 | TWD 30.25 | TWD 29.80 | 453.09K |
| 2026-06-24 | TWD 29.75 | -1.33% | TWD 30.40 | TWD 30.90 | TWD 29.60 | 782.01K |
| 2026-06-23 | TWD 30.15 | -2.58% | TWD 30.95 | TWD 30.95 | TWD 30.15 | 709.03K |
| 2026-06-22 | TWD 30.95 | 0.00% | TWD 31.15 | TWD 31.30 | TWD 30.60 | 611.18K |
| 2026-06-18 | TWD 30.95 | -0.64% | TWD 31.20 | TWD 31.70 | TWD 30.85 | 389.18K |
| 2026-06-17 | TWD 31.15 | -1.42% | TWD 31.10 | TWD 31.40 | TWD 30.65 | 463.78K |
| 2026-06-16 | TWD 31.60 | -2.92% | TWD 33.00 | TWD 33.00 | TWD 31.50 | 505.01K |
| 2026-06-15 | TWD 32.55 | +3.33% | TWD 32.00 | TWD 32.80 | TWD 31.95 | 503.12K |
| 2026-06-12 | TWD 31.50 | +0.48% | TWD 31.80 | TWD 32.30 | TWD 31.30 | 602.05K |
| 2026-06-11 | TWD 31.35 | -2.34% | TWD 31.65 | TWD 32.05 | TWD 30.10 | 1.20M |
| 2026-06-10 | TWD 32.10 | -5.17% | TWD 33.90 | TWD 34.70 | TWD 32.05 | 1.37M |
| 2026-06-09 | TWD 33.85 | -0.15% | TWD 33.90 | TWD 34.20 | TWD 33.40 | 653.00K |
| 2026-06-08 | TWD 33.90 | -3.00% | TWD 32.80 | TWD 34.45 | TWD 32.20 | 1.06M |
| 2026-06-05 | TWD 34.95 | -1.41% | TWD 35.45 | TWD 35.45 | TWD 34.55 | 558.00K |
| 2026-06-04 | TWD 35.45 | -2.61% | TWD 36.40 | TWD 37.80 | TWD 35.45 | 811.00K |
| 2026-06-03 | TWD 36.40 | +1.53% | TWD 35.95 | TWD 36.55 | TWD 35.65 | 698.00K |
| 2026-06-02 | TWD 35.85 | -0.42% | TWD 36.30 | TWD 36.30 | TWD 35.20 | 609.03K |
| 2026-06-01 | TWD 36.00 | +0.14% | TWD 35.95 | TWD 36.65 | TWD 35.50 | 719.00K |
| 2026-05-29 | TWD 35.95 | +1.55% | TWD 35.90 | TWD 36.45 | TWD 35.55 | 603.21K |
| 2026-05-28 | TWD 35.40 | +0.14% | TWD 35.65 | TWD 36.85 | TWD 35.15 | 1.10M |
| 2026-05-27 | TWD 35.35 | -1.12% | TWD 35.80 | TWD 36.15 | TWD 35.30 | 690.18K |
| 2026-05-26 | TWD 35.75 | -0.97% | TWD 37.20 | TWD 37.20 | TWD 35.35 | 989.02K |