JPP Holding Co., Ltd. 5284
TWSE · Taiwan · Producer Manufacturing
TWD 293.50-4.50 (-1.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 293.50 | -1.51% | TWD 298.00 | TWD 298.00 | TWD 293.50 | 212.51K |
| 2026-10-01 | TWD 298.00 | -0.50% | TWD 303.00 | TWD 303.00 | TWD 297.00 | 149.30K |
| 2026-09-30 | TWD 299.50 | -0.17% | TWD 302.00 | TWD 304.50 | TWD 298.00 | 219.24K |
| 2026-09-29 | TWD 300.00 | +1.52% | TWD 298.50 | TWD 303.00 | TWD 298.00 | 244.52K |
| 2026-09-24 | TWD 295.50 | -1.83% | TWD 300.00 | TWD 301.50 | TWD 293.50 | 327.87K |
| 2026-09-23 | TWD 301.00 | -0.33% | TWD 304.00 | TWD 305.00 | TWD 299.00 | 238.18K |
| 2026-09-22 | TWD 302.00 | +0.67% | TWD 305.00 | TWD 308.50 | TWD 298.00 | 522.11K |
| 2026-09-21 | TWD 300.00 | +1.01% | TWD 294.00 | TWD 302.00 | TWD 294.00 | 191.30K |
| 2026-09-18 | TWD 297.00 | +1.19% | TWD 297.00 | TWD 299.00 | TWD 294.50 | 80.09K |
| 2026-09-17 | TWD 293.50 | +0.51% | TWD 293.00 | TWD 297.50 | TWD 293.00 | 171.07K |
| 2026-09-16 | TWD 292.00 | +0.69% | TWD 290.50 | TWD 296.50 | TWD 288.00 | 192.07K |
| 2026-09-15 | TWD 290.00 | -2.36% | TWD 295.00 | TWD 301.50 | TWD 290.00 | 199.08K |
| 2026-09-14 | TWD 297.00 | -0.17% | TWD 296.00 | TWD 300.50 | TWD 292.00 | 189.36K |
| 2026-09-11 | TWD 297.50 | -3.41% | TWD 302.00 | TWD 304.00 | TWD 296.50 | 279.33K |
| 2026-09-10 | TWD 308.00 | -1.91% | TWD 310.00 | TWD 315.00 | TWD 308.00 | 131.20K |
| 2026-09-09 | TWD 314.00 | +1.45% | TWD 311.00 | TWD 314.50 | TWD 309.00 | 136.02K |
| 2026-09-08 | TWD 309.50 | -2.83% | TWD 320.00 | TWD 320.00 | TWD 308.00 | 347.74K |
| 2026-09-07 | TWD 318.50 | -3.48% | TWD 320.00 | TWD 322.50 | TWD 308.00 | 1.01M |
| 2026-09-04 | TWD 330.00 | +2.17% | TWD 318.50 | TWD 335.00 | TWD 305.50 | 919.51K |
| 2026-09-03 | TWD 323.00 | -9.01% | TWD 350.00 | TWD 353.50 | TWD 322.50 | 761.09K |
| 2026-09-02 | TWD 355.00 | +5.34% | TWD 332.50 | TWD 362.50 | TWD 332.00 | 862.07K |
| 2026-09-01 | TWD 337.00 | +4.33% | TWD 325.00 | TWD 338.50 | TWD 325.00 | 390.02K |
| 2026-08-31 | TWD 323.00 | +0.47% | TWD 321.00 | TWD 330.00 | TWD 316.50 | 231.02K |
| 2026-08-28 | TWD 321.50 | -0.46% | TWD 323.50 | TWD 327.00 | TWD 320.00 | 263.10K |
| 2026-08-27 | TWD 323.00 | -1.52% | TWD 323.50 | TWD 332.50 | TWD 320.50 | 211.01K |
| 2026-08-26 | TWD 328.00 | +1.86% | TWD 323.00 | TWD 330.00 | TWD 315.50 | 263.06K |
| 2026-08-25 | TWD 322.00 | +1.82% | TWD 311.00 | TWD 322.00 | TWD 308.00 | 233.00K |
| 2026-08-24 | TWD 316.25 | -4.78% | TWD 330.15 | TWD 330.15 | TWD 315.75 | 513.80K |
| 2026-08-21 | TWD 332.13 | +5.19% | TWD 347.03 | TWD 347.03 | TWD 327.66 | 1.93M |
| 2026-08-20 | TWD 315.75 | +3.41% | TWD 313.76 | TWD 315.75 | TWD 301.35 | 426.24K |
| 2026-08-19 | TWD 305.32 | +2.33% | TWD 290.93 | TWD 309.79 | TWD 289.44 | 358.60K |
| 2026-08-18 | TWD 298.37 | +1.18% | TWD 299.86 | TWD 312.27 | TWD 298.37 | 436.11K |
| 2026-08-17 | TWD 294.90 | +0.31% | TWD 291.42 | TWD 296.39 | TWD 287.95 | 128.91K |
| 2026-08-14 | TWD 294.00 | -2.16% | TWD 305.00 | TWD 305.00 | TWD 293.50 | 220.32K |
| 2026-08-13 | TWD 300.50 | +0.33% | TWD 303.50 | TWD 304.50 | TWD 299.00 | 164.02K |
| 2026-08-12 | TWD 299.50 | -0.33% | TWD 301.50 | TWD 304.50 | TWD 299.50 | 156.03K |
| 2026-08-11 | TWD 300.50 | -2.28% | TWD 310.00 | TWD 310.00 | TWD 300.00 | 226.30K |
| 2026-08-10 | TWD 307.50 | +3.54% | TWD 304.00 | TWD 312.50 | TWD 300.00 | 421.00K |
| 2026-08-07 | TWD 297.00 | -2.14% | TWD 305.00 | TWD 309.00 | TWD 291.50 | 362.15K |
| 2026-08-06 | TWD 303.50 | -3.04% | TWD 310.00 | TWD 320.00 | TWD 302.50 | 484.04K |
| 2026-08-05 | TWD 313.00 | +4.51% | TWD 310.00 | TWD 313.00 | TWD 302.50 | 539.07K |
| 2026-08-04 | TWD 299.50 | +5.46% | TWD 288.50 | TWD 299.50 | TWD 285.00 | 432.02K |
| 2026-08-03 | TWD 284.00 | +2.71% | TWD 271.00 | TWD 293.00 | TWD 271.00 | 416.20K |
| 2026-07-31 | TWD 276.50 | +9.94% | TWD 270.00 | TWD 276.50 | TWD 267.50 | 366.00K |
| 2026-07-30 | TWD 251.50 | -4.73% | TWD 255.00 | TWD 266.50 | TWD 251.00 | 496.00K |
| 2026-07-29 | TWD 264.00 | +0.19% | TWD 272.50 | TWD 272.50 | TWD 249.00 | 990.16K |
| 2026-07-28 | TWD 263.50 | -7.54% | TWD 280.00 | TWD 280.00 | TWD 263.00 | 561.14K |
| 2026-07-27 | TWD 285.00 | +0.35% | TWD 290.00 | TWD 290.00 | TWD 275.50 | 184.21K |
| 2026-07-24 | TWD 284.00 | -3.07% | TWD 290.00 | TWD 293.50 | TWD 283.00 | 282.00K |
| 2026-07-23 | TWD 293.00 | 0.00% | TWD 293.00 | TWD 300.00 | TWD 290.00 | 369.04K |
| 2026-07-22 | TWD 293.00 | 0.00% | TWD 295.00 | TWD 302.00 | TWD 293.00 | 510.10K |
| 2026-07-21 | TWD 293.00 | +1.56% | TWD 294.00 | TWD 294.00 | TWD 286.00 | 361.01K |
| 2026-07-20 | TWD 288.50 | +3.78% | TWD 289.00 | TWD 305.50 | TWD 284.00 | 1.37M |
| 2026-07-17 | TWD 278.00 | -7.18% | TWD 293.00 | TWD 295.00 | TWD 276.00 | 676.30K |
| 2026-07-16 | TWD 299.50 | -0.17% | TWD 300.00 | TWD 305.00 | TWD 298.00 | 490.12K |
| 2026-07-15 | TWD 300.00 | -1.48% | TWD 305.50 | TWD 307.50 | TWD 299.00 | 450.03K |
| 2026-07-14 | TWD 304.50 | -1.77% | TWD 310.00 | TWD 313.00 | TWD 286.50 | 881.20K |
| 2026-07-13 | TWD 310.00 | -6.06% | TWD 330.00 | TWD 332.00 | TWD 308.00 | 677.12K |
| 2026-07-10 | TWD 330.00 | 0.00% | TWD 330.00 | TWD 330.00 | TWD 330.00 | 0 |
| 2026-07-09 | TWD 330.00 | -3.79% | TWD 343.50 | TWD 343.50 | TWD 330.00 | 354.03K |
| 2026-07-08 | TWD 343.00 | -1.29% | TWD 351.00 | TWD 352.50 | TWD 338.00 | 522.06K |
| 2026-07-07 | TWD 347.50 | -3.87% | TWD 361.50 | TWD 363.00 | TWD 345.50 | 851.04K |
| 2026-07-06 | TWD 361.50 | -3.21% | TWD 368.00 | TWD 371.50 | TWD 356.00 | 705.20K |
| 2026-07-03 | TWD 373.50 | -2.10% | TWD 374.00 | TWD 379.00 | TWD 371.00 | 442.05K |
| 2026-07-02 | TWD 381.50 | +2.14% | TWD 370.00 | TWD 382.00 | TWD 365.00 | 405.17K |
| 2026-07-01 | TWD 373.50 | -3.36% | TWD 386.50 | TWD 392.00 | TWD 373.00 | 673.06K |
| 2026-06-30 | TWD 386.50 | +2.66% | TWD 386.00 | TWD 409.00 | TWD 382.00 | 1.08M |
| 2026-06-29 | TWD 376.50 | +6.06% | TWD 361.00 | TWD 376.50 | TWD 353.00 | 498.35K |
| 2026-06-26 | TWD 355.00 | -4.95% | TWD 372.00 | TWD 372.00 | TWD 351.00 | 456.50K |
| 2026-06-25 | TWD 373.50 | -1.06% | TWD 382.00 | TWD 383.00 | TWD 371.00 | 275.40K |
| 2026-06-24 | TWD 377.50 | +0.40% | TWD 372.50 | TWD 380.00 | TWD 372.00 | 334.23K |
| 2026-06-23 | TWD 376.00 | -6.00% | TWD 396.00 | TWD 396.00 | TWD 375.00 | 666.91K |
| 2026-06-22 | TWD 400.00 | -1.23% | TWD 410.00 | TWD 421.00 | TWD 398.00 | 694.24K |
| 2026-06-18 | TWD 405.00 | +3.32% | TWD 395.00 | TWD 410.00 | TWD 394.00 | 703.25K |
| 2026-06-17 | TWD 392.00 | +1.82% | TWD 380.50 | TWD 396.00 | TWD 377.00 | 629.41K |
| 2026-06-16 | TWD 385.00 | +2.67% | TWD 378.00 | TWD 385.50 | TWD 370.50 | 782.17K |
| 2026-06-15 | TWD 375.00 | +3.02% | TWD 375.00 | TWD 375.00 | TWD 367.00 | 580.06K |
| 2026-06-12 | TWD 364.00 | +1.53% | TWD 373.00 | TWD 377.50 | TWD 357.50 | 440.06K |
| 2026-06-11 | TWD 358.50 | -1.24% | TWD 363.00 | TWD 366.50 | TWD 340.00 | 1.15M |
| 2026-06-10 | TWD 363.00 | -9.14% | TWD 394.50 | TWD 395.50 | TWD 361.50 | 1.30M |
| 2026-06-09 | TWD 399.50 | +1.40% | TWD 400.50 | TWD 402.50 | TWD 392.50 | 586.09K |
| 2026-06-08 | TWD 394.00 | -3.08% | TWD 367.00 | TWD 397.00 | TWD 367.00 | 856.02K |
| 2026-06-05 | TWD 406.50 | -2.40% | TWD 415.00 | TWD 424.00 | TWD 402.00 | 1.00M |
| 2026-06-04 | TWD 416.50 | -2.23% | TWD 426.00 | TWD 430.50 | TWD 412.00 | 689.14K |
| 2026-06-03 | TWD 426.00 | -0.47% | TWD 430.00 | TWD 442.00 | TWD 425.00 | 636.14K |
| 2026-06-02 | TWD 428.00 | -4.14% | TWD 448.00 | TWD 451.50 | TWD 420.00 | 970.84K |
| 2026-06-01 | TWD 446.50 | -1.11% | TWD 451.00 | TWD 454.50 | TWD 441.00 | 679.22K |
| 2026-05-29 | TWD 451.50 | -1.85% | TWD 478.00 | TWD 478.00 | TWD 442.00 | 1.48M |
| 2026-05-28 | TWD 460.00 | +4.07% | TWD 478.00 | TWD 480.00 | TWD 453.00 | 2.88M |
| 2026-05-27 | TWD 442.00 | +9.95% | TWD 420.00 | TWD 442.00 | TWD 415.00 | 1.58M |