JTRON Technology Corp. 7810
TPEX · Taiwan · Consumer Services
TWD 245.00+10.00 (+4.26%)
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 245.00 | +4.26% | TWD 233.50 | TWD 252.50 | TWD 233.50 | 303.50K |
| 2026-10-01 | TWD 235.00 | 0.00% | TWD 236.00 | TWD 242.00 | TWD 235.00 | 214.04K |
| 2026-09-30 | TWD 235.00 | +3.30% | TWD 229.00 | TWD 236.00 | TWD 228.50 | 201.18K |
| 2026-09-29 | TWD 227.50 | +2.25% | TWD 224.00 | TWD 235.00 | TWD 224.00 | 91.00K |
| 2026-09-24 | TWD 222.50 | -5.12% | TWD 231.00 | TWD 235.50 | TWD 220.50 | 203.01K |
| 2026-09-23 | TWD 234.50 | +3.53% | TWD 231.00 | TWD 240.00 | TWD 226.50 | 411.10K |
| 2026-09-22 | TWD 226.50 | +2.03% | TWD 222.50 | TWD 227.00 | TWD 218.50 | 113.02K |
| 2026-09-21 | TWD 222.00 | +1.60% | TWD 224.00 | TWD 224.00 | TWD 220.00 | 35.00K |
| 2026-09-18 | TWD 218.50 | -0.23% | TWD 219.50 | TWD 220.00 | TWD 216.50 | 18.01K |
| 2026-09-17 | TWD 219.00 | +1.15% | TWD 220.00 | TWD 224.50 | TWD 217.50 | 59.00K |
| 2026-09-16 | TWD 216.50 | +2.85% | TWD 211.00 | TWD 218.50 | TWD 211.00 | 43.00K |
| 2026-09-15 | TWD 210.50 | -4.97% | TWD 223.50 | TWD 223.50 | TWD 210.50 | 108.01K |
| 2026-09-14 | TWD 221.50 | +0.91% | TWD 221.50 | TWD 225.50 | TWD 215.50 | 69.20K |
| 2026-09-11 | TWD 219.50 | -0.90% | TWD 213.50 | TWD 221.50 | TWD 213.50 | 134.10K |
| 2026-09-10 | TWD 221.50 | -0.67% | TWD 218.00 | TWD 225.00 | TWD 216.00 | 78.00K |
| 2026-09-09 | TWD 223.00 | +1.83% | TWD 221.50 | TWD 224.50 | TWD 209.00 | 152.00K |
| 2026-09-08 | TWD 219.00 | +0.69% | TWD 217.50 | TWD 224.00 | TWD 213.50 | 107.00K |
| 2026-09-07 | TWD 217.50 | 0.00% | TWD 224.00 | TWD 224.00 | TWD 217.00 | 52.00K |
| 2026-09-04 | TWD 217.50 | -0.46% | TWD 217.50 | TWD 220.00 | TWD 214.50 | 41.10K |
| 2026-09-03 | TWD 218.50 | -1.58% | TWD 222.50 | TWD 228.00 | TWD 218.50 | 76.01K |
| 2026-09-02 | TWD 222.00 | +0.68% | TWD 223.00 | TWD 228.00 | TWD 219.50 | 68.79K |
| 2026-09-01 | TWD 220.50 | -2.43% | TWD 226.00 | TWD 226.00 | TWD 219.00 | 134.03K |
| 2026-08-31 | TWD 226.00 | +1.80% | TWD 223.00 | TWD 236.00 | TWD 223.00 | 248.04K |
| 2026-08-28 | TWD 222.00 | +1.37% | TWD 222.00 | TWD 229.00 | TWD 216.50 | 112.80K |
| 2026-08-27 | TWD 219.00 | +0.23% | TWD 220.50 | TWD 220.50 | TWD 215.50 | 68.20K |
| 2026-08-26 | TWD 218.50 | +3.07% | TWD 215.00 | TWD 224.00 | TWD 215.00 | 145.08K |
| 2026-08-25 | TWD 212.00 | -0.47% | TWD 215.00 | TWD 215.00 | TWD 209.00 | 41.00K |
| 2026-08-24 | TWD 213.00 | +0.47% | TWD 225.00 | TWD 225.00 | TWD 213.00 | 196.49K |
| 2026-08-21 | TWD 212.00 | +8.16% | TWD 197.00 | TWD 213.50 | TWD 197.00 | 141.02K |
| 2026-08-20 | TWD 196.00 | +1.03% | TWD 194.50 | TWD 198.50 | TWD 194.50 | 22.00K |
| 2026-08-19 | TWD 194.00 | -0.77% | TWD 195.50 | TWD 195.50 | TWD 192.50 | 12.00K |
| 2026-08-18 | TWD 195.50 | -1.01% | TWD 197.00 | TWD 201.00 | TWD 193.50 | 23.00K |
| 2026-08-17 | TWD 197.50 | -0.50% | TWD 198.50 | TWD 202.00 | TWD 196.00 | 34.00K |
| 2026-08-14 | TWD 198.50 | -1.00% | TWD 201.00 | TWD 201.50 | TWD 196.50 | 26.00K |
| 2026-08-13 | TWD 200.50 | +0.25% | TWD 199.00 | TWD 208.00 | TWD 199.00 | 177.10K |
| 2026-08-12 | TWD 200.00 | +2.04% | TWD 197.00 | TWD 201.00 | TWD 197.00 | 29.00K |
| 2026-08-11 | TWD 196.00 | 0.00% | TWD 196.00 | TWD 196.00 | TWD 195.00 | 21.00K |
| 2026-08-10 | TWD 196.00 | -2.24% | TWD 204.00 | TWD 204.00 | TWD 195.00 | 31.00K |
| 2026-08-07 | TWD 200.50 | +2.30% | TWD 203.00 | TWD 203.00 | TWD 195.00 | 34.01K |
| 2026-08-06 | TWD 196.00 | +3.43% | TWD 198.00 | TWD 198.00 | TWD 189.50 | 42.00K |
| 2026-08-05 | TWD 189.50 | +0.53% | TWD 189.50 | TWD 190.50 | TWD 188.00 | 36.00K |
| 2026-08-04 | TWD 188.50 | +4.43% | TWD 180.50 | TWD 193.50 | TWD 180.50 | 36.00K |
| 2026-08-03 | TWD 180.50 | +1.98% | TWD 172.50 | TWD 180.50 | TWD 171.00 | 42.00K |
| 2026-07-31 | TWD 177.00 | +3.21% | TWD 183.00 | TWD 183.00 | TWD 177.00 | 20.00K |
| 2026-07-30 | TWD 171.50 | -2.83% | TWD 170.50 | TWD 182.00 | TWD 170.50 | 58.10K |
| 2026-07-29 | TWD 176.50 | -5.87% | TWD 187.50 | TWD 187.50 | TWD 170.00 | 87.02K |
| 2026-07-28 | TWD 187.50 | -3.60% | TWD 190.50 | TWD 192.00 | TWD 187.00 | 54.02K |
| 2026-07-27 | TWD 194.50 | -1.02% | TWD 191.00 | TWD 198.50 | TWD 190.50 | 42.00K |
| 2026-07-24 | TWD 196.50 | -0.25% | TWD 196.00 | TWD 200.50 | TWD 190.00 | 36.00K |
| 2026-07-23 | TWD 197.00 | -1.75% | TWD 199.50 | TWD 206.00 | TWD 195.00 | 31.02K |
| 2026-07-22 | TWD 200.50 | +2.04% | TWD 199.00 | TWD 202.00 | TWD 198.50 | 45.00K |
| 2026-07-21 | TWD 196.50 | +1.03% | TWD 201.00 | TWD 201.00 | TWD 193.00 | 30.03K |
| 2026-07-20 | TWD 194.50 | -0.26% | TWD 195.50 | TWD 196.00 | TWD 191.50 | 56.00K |
| 2026-07-17 | TWD 195.00 | -1.52% | TWD 195.50 | TWD 196.00 | TWD 193.00 | 64.00K |
| 2026-07-16 | TWD 198.00 | -1.74% | TWD 199.00 | TWD 200.00 | TWD 194.00 | 39.01K |
| 2026-07-15 | TWD 201.50 | +0.25% | TWD 208.00 | TWD 210.00 | TWD 201.50 | 77.00K |
| 2026-07-14 | TWD 201.00 | -0.74% | TWD 203.50 | TWD 203.50 | TWD 195.50 | 57.01K |
| 2026-07-13 | TWD 202.50 | -0.49% | TWD 208.50 | TWD 214.00 | TWD 198.50 | 125.00K |
| 2026-07-10 | TWD 203.50 | 0.00% | TWD 203.50 | TWD 203.50 | TWD 203.50 | 0 |
| 2026-07-09 | TWD 203.50 | -0.73% | TWD 205.50 | TWD 206.00 | TWD 202.00 | 21.00K |
| 2026-07-08 | TWD 205.00 | +1.23% | TWD 206.00 | TWD 206.00 | TWD 201.00 | 23.00K |
| 2026-07-07 | TWD 202.50 | -0.98% | TWD 209.00 | TWD 213.50 | TWD 202.00 | 175.00K |
| 2026-07-06 | TWD 204.50 | -0.24% | TWD 206.00 | TWD 210.00 | TWD 201.50 | 69.00K |
| 2026-07-03 | TWD 205.00 | -0.24% | TWD 205.50 | TWD 205.50 | TWD 202.00 | 25.00K |
| 2026-07-02 | TWD 205.50 | +0.98% | TWD 201.00 | TWD 209.00 | TWD 201.00 | 33.00K |
| 2026-07-01 | TWD 203.50 | -1.93% | TWD 209.50 | TWD 209.50 | TWD 203.50 | 68.05K |
| 2026-06-30 | TWD 207.50 | +5.33% | TWD 197.00 | TWD 215.00 | TWD 197.00 | 93.01K |
| 2026-06-29 | TWD 197.00 | +1.81% | TWD 193.50 | TWD 202.50 | TWD 193.50 | 21.10K |
| 2026-06-26 | TWD 193.50 | -2.52% | TWD 198.00 | TWD 199.50 | TWD 193.50 | 53.27K |
| 2026-06-25 | TWD 198.50 | -2.93% | TWD 208.00 | TWD 208.00 | TWD 198.00 | 85.00K |
| 2026-06-24 | TWD 204.50 | -0.24% | TWD 205.00 | TWD 205.00 | TWD 202.00 | 30.01K |
| 2026-06-23 | TWD 205.00 | -1.68% | TWD 214.00 | TWD 215.50 | TWD 204.00 | 66.06K |
| 2026-06-22 | TWD 208.50 | +0.24% | TWD 210.00 | TWD 211.50 | TWD 207.00 | 96.01K |
| 2026-06-18 | TWD 208.00 | +1.22% | TWD 206.00 | TWD 210.00 | TWD 206.00 | 34.27K |
| 2026-06-17 | TWD 205.50 | +0.24% | TWD 205.00 | TWD 209.00 | TWD 202.50 | 38.30K |
| 2026-06-16 | TWD 205.00 | -1.68% | TWD 209.00 | TWD 209.00 | TWD 204.00 | 39.00K |
| 2026-06-15 | TWD 208.50 | +1.96% | TWD 211.50 | TWD 215.50 | TWD 207.00 | 80.17K |
| 2026-06-12 | TWD 204.50 | +2.51% | TWD 210.00 | TWD 210.00 | TWD 204.00 | 26.02K |
| 2026-06-11 | TWD 199.50 | -0.75% | TWD 196.50 | TWD 203.00 | TWD 196.50 | 58.01K |
| 2026-06-10 | TWD 201.00 | -3.13% | TWD 211.50 | TWD 211.50 | TWD 200.50 | 72.00K |
| 2026-06-09 | TWD 207.50 | +1.22% | TWD 209.00 | TWD 210.00 | TWD 204.50 | 111.03K |
| 2026-06-08 | TWD 205.00 | -9.49% | TWD 204.00 | TWD 209.00 | TWD 204.00 | 339.04K |
| 2026-06-05 | TWD 226.50 | -4.03% | TWD 236.00 | TWD 236.00 | TWD 225.00 | 124.00K |
| 2026-06-04 | TWD 236.00 | +0.85% | TWD 234.00 | TWD 238.50 | TWD 229.50 | 85.00K |
| 2026-06-03 | TWD 234.00 | -0.21% | TWD 235.50 | TWD 238.50 | TWD 233.00 | 90.01K |
| 2026-06-02 | TWD 234.50 | -3.89% | TWD 247.00 | TWD 247.00 | TWD 231.50 | 189.01K |
| 2026-06-01 | TWD 244.00 | +5.17% | TWD 235.50 | TWD 246.00 | TWD 232.00 | 334.21K |
| 2026-05-29 | TWD 232.00 | +2.65% | TWD 228.00 | TWD 239.50 | TWD 228.00 | 180.01K |
| 2026-05-28 | TWD 226.00 | -0.44% | TWD 235.00 | TWD 241.00 | TWD 225.00 | 234.10K |
| 2026-05-27 | TWD 227.00 | -4.02% | TWD 237.00 | TWD 240.50 | TWD 227.00 | 155.00K |