Jiu Han System Technology Co Ltd 6903
TPEX · Taiwan · Industrial Services
TWD 316.50+0.50 (+0.16%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 316.50 | +0.16% | TWD 316.00 | TWD 320.50 | TWD 315.00 | 146.28K |
| 2026-10-01 | TWD 316.00 | +0.16% | TWD 318.00 | TWD 327.00 | TWD 315.50 | 401.49K |
| 2026-09-30 | TWD 315.50 | +3.61% | TWD 306.50 | TWD 318.50 | TWD 306.50 | 545.28K |
| 2026-09-29 | TWD 304.50 | -1.46% | TWD 306.50 | TWD 311.00 | TWD 302.00 | 206.02K |
| 2026-09-24 | TWD 309.00 | +0.16% | TWD 308.00 | TWD 311.00 | TWD 302.50 | 161.10K |
| 2026-09-23 | TWD 308.50 | +1.65% | TWD 305.00 | TWD 313.00 | TWD 303.50 | 231.40K |
| 2026-09-22 | TWD 303.50 | -0.49% | TWD 308.00 | TWD 310.00 | TWD 302.00 | 155.05K |
| 2026-09-21 | TWD 305.00 | -1.29% | TWD 309.00 | TWD 309.50 | TWD 304.00 | 128.13K |
| 2026-09-18 | TWD 309.00 | +3.87% | TWD 300.50 | TWD 309.00 | TWD 298.00 | 251.12K |
| 2026-09-17 | TWD 297.50 | +0.34% | TWD 298.00 | TWD 305.50 | TWD 297.50 | 142.05K |
| 2026-09-16 | TWD 296.50 | +2.07% | TWD 293.00 | TWD 298.00 | TWD 293.00 | 59.10K |
| 2026-09-15 | TWD 290.50 | -0.51% | TWD 291.00 | TWD 295.00 | TWD 290.50 | 108.05K |
| 2026-09-14 | TWD 292.00 | -1.52% | TWD 292.50 | TWD 297.00 | TWD 290.00 | 131.00K |
| 2026-09-11 | TWD 296.50 | -1.33% | TWD 295.00 | TWD 302.00 | TWD 292.50 | 195.17K |
| 2026-09-10 | TWD 300.50 | -4.91% | TWD 316.50 | TWD 316.50 | TWD 299.50 | 625.44K |
| 2026-09-09 | TWD 316.00 | +1.94% | TWD 311.00 | TWD 319.00 | TWD 311.00 | 191.12K |
| 2026-09-08 | TWD 310.00 | -1.59% | TWD 315.50 | TWD 315.50 | TWD 308.00 | 133.36K |
| 2026-09-07 | TWD 315.00 | +0.80% | TWD 314.00 | TWD 316.50 | TWD 312.00 | 153.03K |
| 2026-09-04 | TWD 312.50 | +2.29% | TWD 310.00 | TWD 314.00 | TWD 302.00 | 218.01K |
| 2026-09-03 | TWD 305.50 | -1.45% | TWD 311.00 | TWD 315.50 | TWD 305.50 | 220.16K |
| 2026-09-02 | TWD 310.00 | -2.52% | TWD 318.00 | TWD 318.00 | TWD 310.00 | 194.50K |
| 2026-09-01 | TWD 318.00 | +1.60% | TWD 311.50 | TWD 323.50 | TWD 311.50 | 268.10K |
| 2026-08-31 | TWD 313.00 | -1.26% | TWD 315.50 | TWD 315.50 | TWD 309.00 | 169.05K |
| 2026-08-28 | TWD 317.00 | +0.96% | TWD 316.00 | TWD 319.50 | TWD 312.00 | 185.08K |
| 2026-08-27 | TWD 314.00 | +0.16% | TWD 315.00 | TWD 318.00 | TWD 313.00 | 173.00K |
| 2026-08-26 | TWD 313.50 | +2.45% | TWD 308.50 | TWD 315.00 | TWD 306.50 | 213.00K |
| 2026-08-25 | TWD 306.00 | +0.49% | TWD 302.50 | TWD 306.00 | TWD 298.00 | 174.04K |
| 2026-08-24 | TWD 304.50 | -0.81% | TWD 306.00 | TWD 312.00 | TWD 304.50 | 150.30K |
| 2026-08-21 | TWD 307.00 | -1.44% | TWD 313.00 | TWD 313.00 | TWD 306.50 | 235.20K |
| 2026-08-20 | TWD 311.50 | -1.58% | TWD 320.50 | TWD 324.00 | TWD 310.00 | 329.32K |
| 2026-08-19 | TWD 316.50 | -2.16% | TWD 317.50 | TWD 322.50 | TWD 310.50 | 382.35K |
| 2026-08-18 | TWD 323.50 | 0.00% | TWD 323.50 | TWD 337.50 | TWD 323.00 | 526.03K |
| 2026-08-17 | TWD 323.50 | +3.19% | TWD 314.00 | TWD 327.50 | TWD 311.50 | 428.06K |
| 2026-08-14 | TWD 313.50 | -2.18% | TWD 322.00 | TWD 323.00 | TWD 313.50 | 266.20K |
| 2026-08-13 | TWD 320.50 | -1.08% | TWD 331.00 | TWD 337.00 | TWD 320.50 | 399.19K |
| 2026-08-12 | TWD 324.00 | +2.53% | TWD 318.50 | TWD 328.00 | TWD 318.50 | 358.00K |
| 2026-08-11 | TWD 316.00 | +0.32% | TWD 312.50 | TWD 319.00 | TWD 308.50 | 265.22K |
| 2026-08-10 | TWD 315.00 | -2.17% | TWD 325.00 | TWD 328.50 | TWD 307.00 | 589.01K |
| 2026-08-07 | TWD 322.00 | -1.23% | TWD 327.00 | TWD 331.00 | TWD 319.00 | 294.00K |
| 2026-08-06 | TWD 326.00 | +2.03% | TWD 319.00 | TWD 328.50 | TWD 313.50 | 296.01K |
| 2026-08-05 | TWD 319.50 | +0.79% | TWD 327.00 | TWD 330.00 | TWD 319.50 | 424.00K |
| 2026-08-04 | TWD 317.00 | +2.42% | TWD 310.00 | TWD 322.00 | TWD 305.50 | 339.02K |
| 2026-08-03 | TWD 309.50 | +4.21% | TWD 288.00 | TWD 318.00 | TWD 285.50 | 427.03K |
| 2026-07-31 | TWD 297.00 | +7.80% | TWD 299.00 | TWD 303.00 | TWD 293.00 | 443.18K |
| 2026-07-30 | TWD 275.50 | -5.33% | TWD 288.00 | TWD 297.50 | TWD 272.50 | 491.00K |
| 2026-07-29 | TWD 291.00 | -6.28% | TWD 310.00 | TWD 315.00 | TWD 279.50 | 1.14M |
| 2026-07-28 | TWD 310.50 | -9.61% | TWD 331.00 | TWD 332.00 | TWD 309.50 | 845.31K |
| 2026-07-27 | TWD 343.50 | -3.51% | TWD 356.50 | TWD 357.00 | TWD 337.00 | 645.02K |
| 2026-07-24 | TWD 356.00 | -1.66% | TWD 358.00 | TWD 378.50 | TWD 355.50 | 902.06K |
| 2026-07-23 | TWD 362.00 | +0.56% | TWD 365.00 | TWD 365.00 | TWD 352.00 | 250.45K |
| 2026-07-22 | TWD 360.00 | 0.00% | TWD 363.00 | TWD 374.50 | TWD 358.50 | 476.10K |
| 2026-07-21 | TWD 360.00 | +4.65% | TWD 345.00 | TWD 363.00 | TWD 345.00 | 394.02K |
| 2026-07-20 | TWD 344.00 | -5.10% | TWD 363.00 | TWD 366.50 | TWD 336.00 | 787.05K |
| 2026-07-17 | TWD 362.50 | -8.23% | TWD 386.00 | TWD 395.00 | TWD 361.00 | 1.18M |
| 2026-07-16 | TWD 395.00 | -2.71% | TWD 401.00 | TWD 404.50 | TWD 388.50 | 621.50K |
| 2026-07-15 | TWD 406.00 | +7.41% | TWD 383.00 | TWD 410.50 | TWD 380.00 | 1.72M |
| 2026-07-14 | TWD 378.00 | -3.32% | TWD 387.50 | TWD 389.00 | TWD 356.00 | 1.04M |
| 2026-07-13 | TWD 391.00 | -0.76% | TWD 403.00 | TWD 403.00 | TWD 385.00 | 590.00K |
| 2026-07-10 | TWD 394.00 | 0.00% | TWD 394.00 | TWD 394.00 | TWD 394.00 | 0 |
| 2026-07-09 | TWD 394.00 | +7.36% | TWD 370.50 | TWD 399.00 | TWD 369.50 | 1.08M |
| 2026-07-08 | TWD 367.00 | -2.00% | TWD 375.50 | TWD 381.00 | TWD 362.00 | 690.22K |
| 2026-07-07 | TWD 374.50 | -4.59% | TWD 392.50 | TWD 393.50 | TWD 374.50 | 838.12K |
| 2026-07-06 | TWD 392.50 | -2.85% | TWD 405.50 | TWD 407.50 | TWD 391.50 | 640.32K |
| 2026-07-03 | TWD 404.00 | -2.77% | TWD 407.00 | TWD 417.50 | TWD 400.50 | 1.12M |
| 2026-07-02 | TWD 415.50 | +9.49% | TWD 375.00 | TWD 417.00 | TWD 374.00 | 1.32M |
| 2026-07-01 | TWD 379.50 | -2.19% | TWD 393.00 | TWD 400.50 | TWD 378.50 | 774.11K |
| 2026-06-30 | TWD 388.00 | +2.11% | TWD 385.50 | TWD 402.00 | TWD 385.50 | 879.22K |
| 2026-06-29 | TWD 380.00 | +2.84% | TWD 370.00 | TWD 388.00 | TWD 368.00 | 526.00K |
| 2026-06-26 | TWD 369.50 | -4.52% | TWD 389.00 | TWD 394.50 | TWD 369.00 | 679.75K |
| 2026-06-25 | TWD 387.00 | +0.65% | TWD 387.50 | TWD 391.00 | TWD 382.00 | 416.18K |
| 2026-06-24 | TWD 384.50 | +0.92% | TWD 377.00 | TWD 385.00 | TWD 376.00 | 340.53K |
| 2026-06-23 | TWD 381.00 | -2.43% | TWD 385.00 | TWD 390.00 | TWD 377.50 | 433.32K |
| 2026-06-22 | TWD 390.50 | -0.64% | TWD 395.00 | TWD 400.00 | TWD 390.50 | 672.12K |
| 2026-06-18 | TWD 393.00 | +2.21% | TWD 387.00 | TWD 394.00 | TWD 386.50 | 361.54K |
| 2026-06-17 | TWD 384.50 | 0.00% | TWD 385.00 | TWD 392.50 | TWD 379.50 | 547.38K |
| 2026-06-16 | TWD 384.50 | -4.94% | TWD 408.50 | TWD 411.00 | TWD 383.00 | 1.03M |
| 2026-06-15 | TWD 404.50 | +1.89% | TWD 401.00 | TWD 417.00 | TWD 400.00 | 1.53M |
| 2026-06-12 | TWD 397.00 | +7.88% | TWD 384.50 | TWD 401.50 | TWD 378.50 | 969.08K |
| 2026-06-11 | TWD 368.00 | -0.54% | TWD 365.50 | TWD 378.00 | TWD 360.00 | 782.00K |
| 2026-06-10 | TWD 370.00 | -7.27% | TWD 394.00 | TWD 410.50 | TWD 370.00 | 1.20M |
| 2026-06-09 | TWD 399.00 | +3.50% | TWD 388.00 | TWD 402.00 | TWD 383.00 | 577.05K |
| 2026-06-08 | TWD 385.50 | -1.91% | TWD 355.50 | TWD 385.50 | TWD 355.50 | 772.01K |
| 2026-06-05 | TWD 393.00 | -3.32% | TWD 400.00 | TWD 411.00 | TWD 391.00 | 791.10K |
| 2026-06-04 | TWD 406.50 | +3.30% | TWD 391.50 | TWD 414.00 | TWD 390.00 | 1.09M |
| 2026-06-03 | TWD 393.50 | +0.25% | TWD 396.00 | TWD 400.00 | TWD 391.00 | 277.02K |
| 2026-06-02 | TWD 392.50 | -2.12% | TWD 405.50 | TWD 405.50 | TWD 386.50 | 721.97K |
| 2026-06-01 | TWD 401.00 | +1.01% | TWD 399.50 | TWD 406.50 | TWD 392.50 | 653.18K |
| 2026-05-29 | TWD 397.00 | -0.63% | TWD 405.00 | TWD 406.00 | TWD 390.50 | 837.30K |
| 2026-05-28 | TWD 399.50 | -5.22% | TWD 420.00 | TWD 421.50 | TWD 396.00 | 1.22M |
| 2026-05-27 | TWD 421.50 | -2.88% | TWD 440.00 | TWD 440.00 | TWD 418.50 | 1.26M |