Jochu Technology Co., Ltd. (TPE:3543)
Taiwan
· Delayed Price · Currency is TWD 41.90
+2.40 (6.08%)
Apr 29, 2026, 1:30 PM CST
Jochu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.55 | 43.40 | 39.55 | 41.90 | 41.90 | 6.08% | 1,763,972 |
| Apr 28, 2026 | 39.60 | 39.95 | 38.95 | 39.50 | 39.50 | -1.00% | 1,207,325 |
| Apr 27, 2026 | 40.95 | 40.95 | 38.70 | 39.90 | 39.90 | -2.56% | 1,895,143 |
| Apr 24, 2026 | 42.10 | 42.10 | 40.00 | 40.95 | 40.95 | -2.50% | 1,343,381 |
| Apr 23, 2026 | 43.45 | 43.80 | 39.50 | 42.00 | 42.00 | -3.23% | 2,439,111 |
| Apr 22, 2026 | 44.10 | 45.20 | 43.30 | 43.40 | 43.40 | -2.36% | 1,487,165 |
| Apr 21, 2026 | 43.50 | 44.45 | 42.60 | 44.45 | 44.45 | 2.77% | 1,511,364 |
| Apr 20, 2026 | 43.00 | 44.35 | 42.70 | 43.25 | 43.25 | 1.88% | 1,273,543 |
| Apr 17, 2026 | 43.05 | 43.65 | 42.10 | 42.45 | 42.45 | -1.39% | 1,498,937 |
| Apr 16, 2026 | 44.00 | 44.20 | 42.75 | 43.05 | 43.05 | -1.26% | 977,570 |
| Apr 15, 2026 | 45.50 | 45.60 | 43.05 | 43.60 | 43.60 | -3.33% | 2,161,139 |
| Apr 14, 2026 | 46.15 | 46.40 | 44.75 | 45.10 | 45.10 | -0.88% | 1,135,314 |
| Apr 13, 2026 | 44.85 | 45.95 | 44.20 | 45.50 | 45.50 | 1.45% | 941,560 |
| Apr 10, 2026 | 45.05 | 46.30 | 44.40 | 44.85 | 44.85 | 1.70% | 1,185,119 |
| Apr 9, 2026 | 46.50 | 46.65 | 44.10 | 44.10 | 44.10 | -5.16% | 1,794,823 |
| Apr 8, 2026 | 46.00 | 47.40 | 46.00 | 46.50 | 46.50 | 2.76% | 966,758 |
| Apr 7, 2026 | 46.45 | 46.70 | 45.20 | 45.25 | 45.25 | -1.52% | 1,097,987 |
| Apr 2, 2026 | 47.55 | 47.95 | 45.85 | 45.95 | 45.95 | -2.96% | 1,239,450 |
| Apr 1, 2026 | 48.45 | 48.90 | 47.30 | 47.35 | 47.35 | 0.42% | 1,084,845 |
| Mar 31, 2026 | 48.15 | 49.05 | 46.95 | 47.15 | 47.15 | -3.38% | 1,492,649 |
| Mar 30, 2026 | 47.90 | 49.10 | 46.85 | 48.80 | 48.80 | -0.20% | 1,001,463 |
| Mar 27, 2026 | 47.95 | 49.10 | 47.25 | 48.90 | 48.90 | 0.41% | 1,082,457 |
| Mar 26, 2026 | 51.30 | 51.80 | 48.70 | 48.70 | 48.70 | -4.13% | 2,047,729 |
| Mar 25, 2026 | 49.50 | 52.60 | 49.50 | 50.80 | 50.80 | 5.50% | 2,168,794 |
| Mar 24, 2026 | 51.00 | 51.40 | 48.15 | 48.15 | 48.15 | -2.63% | 2,145,572 |
| Mar 23, 2026 | 49.85 | 50.70 | 48.55 | 49.45 | 49.45 | -2.85% | 1,970,446 |
| Mar 20, 2026 | 52.10 | 55.00 | 50.50 | 50.90 | 50.90 | -1.93% | 4,610,752 |
| Mar 19, 2026 | 49.80 | 53.30 | 49.80 | 51.90 | 51.90 | 2.98% | 3,330,835 |
| Mar 18, 2026 | 53.90 | 56.30 | 49.55 | 50.40 | 50.40 | -1.56% | 8,194,472 |
| Mar 17, 2026 | 50.90 | 52.30 | 49.20 | 51.20 | 51.20 | 3.02% | 2,219,721 |
| Mar 16, 2026 | 52.30 | 52.90 | 49.60 | 49.70 | 49.70 | -3.50% | 2,424,449 |
| Mar 13, 2026 | 47.85 | 52.40 | 46.85 | 51.50 | 51.50 | 7.07% | 4,061,250 |
| Mar 12, 2026 | 48.40 | 49.10 | 47.20 | 48.10 | 48.10 | -0.62% | 1,512,778 |
| Mar 11, 2026 | 48.15 | 49.65 | 47.55 | 48.40 | 48.40 | 0.62% | 2,712,015 |
| Mar 10, 2026 | 46.85 | 48.35 | 46.00 | 48.10 | 48.10 | 7.13% | 1,606,631 |
| Mar 9, 2026 | 44.80 | 45.90 | 43.75 | 44.90 | 44.90 | -7.33% | 2,300,688 |
| Mar 6, 2026 | 47.65 | 49.40 | 47.10 | 48.45 | 48.45 | 1.57% | 1,413,320 |
| Mar 5, 2026 | 50.20 | 50.50 | 47.70 | 47.70 | 47.70 | -0.42% | 2,264,287 |
| Mar 4, 2026 | 48.95 | 49.90 | 46.95 | 47.90 | 47.90 | -6.08% | 2,748,332 |
| Mar 3, 2026 | 51.10 | 52.50 | 49.65 | 51.00 | 51.00 | -0.20% | 2,450,819 |
| Mar 2, 2026 | 50.50 | 52.80 | 50.10 | 51.10 | 51.10 | -4.49% | 3,560,279 |
| Feb 26, 2026 | 55.20 | 58.80 | 52.90 | 53.50 | 53.50 | -2.90% | 14,703,740 |
| Feb 25, 2026 | 50.70 | 55.10 | 50.60 | 55.10 | 55.10 | 9.98% | 10,834,850 |
| Feb 24, 2026 | 46.70 | 50.60 | 46.40 | 50.10 | 50.10 | 7.28% | 5,758,598 |
| Feb 23, 2026 | 45.05 | 47.95 | 44.10 | 46.70 | 46.70 | 5.06% | 4,215,776 |
| Feb 11, 2026 | 43.45 | 44.75 | 42.90 | 44.45 | 44.45 | 3.73% | 1,314,987 |
| Feb 10, 2026 | 43.15 | 43.55 | 42.70 | 42.85 | 42.85 | 0.23% | 900,745 |
| Feb 9, 2026 | 43.30 | 44.80 | 42.75 | 42.75 | 42.75 | 2.15% | 3,147,589 |
| Feb 6, 2026 | 42.85 | 42.85 | 40.40 | 41.85 | 41.85 | -2.22% | 1,942,468 |
| Feb 5, 2026 | 43.90 | 43.95 | 42.70 | 42.80 | 42.80 | -3.06% | 1,492,931 |
| Feb 4, 2026 | 42.60 | 44.45 | 42.40 | 44.15 | 44.15 | 3.40% | 1,816,556 |
| Feb 3, 2026 | 43.80 | 44.40 | 42.70 | 42.70 | 42.70 | -0.81% | 1,510,949 |
| Feb 2, 2026 | 44.20 | 45.45 | 42.85 | 43.05 | 43.05 | -2.93% | 2,394,584 |
| Jan 30, 2026 | 45.55 | 45.55 | 44.10 | 44.35 | 44.35 | -2.85% | 2,709,410 |
| Jan 29, 2026 | 47.00 | 47.75 | 45.35 | 45.65 | 45.65 | -2.35% | 2,784,375 |
| Jan 28, 2026 | 48.00 | 48.00 | 46.25 | 46.75 | 46.75 | -2.60% | 2,776,700 |
| Jan 27, 2026 | 49.60 | 50.10 | 47.20 | 48.00 | 48.00 | -2.04% | 3,859,053 |
| Jan 26, 2026 | 50.00 | 51.30 | 48.35 | 49.00 | 49.00 | -1.51% | 6,094,633 |
| Jan 23, 2026 | 53.80 | 55.70 | 49.00 | 49.75 | 49.75 | -3.02% | 19,704,700 |
| Jan 22, 2026 | 48.00 | 51.30 | 48.00 | 51.30 | 51.30 | 9.85% | 9,943,081 |
| Jan 21, 2026 | 50.50 | 51.30 | 46.20 | 46.70 | 46.70 | -7.16% | 18,593,990 |
| Jan 20, 2026 | 48.50 | 50.30 | 46.75 | 50.30 | 50.30 | 9.83% | 15,580,220 |
| Jan 19, 2026 | 43.95 | 46.30 | 43.35 | 45.80 | 45.80 | 4.21% | 3,396,311 |
| Jan 16, 2026 | 43.30 | 46.00 | 42.35 | 43.95 | 43.95 | 0.57% | 5,545,478 |
| Jan 15, 2026 | 44.65 | 44.65 | 43.35 | 43.70 | 43.70 | -2.13% | 1,727,037 |
| Jan 14, 2026 | 45.10 | 45.75 | 44.55 | 44.65 | 44.65 | -0.56% | 1,945,914 |
| Jan 13, 2026 | 45.75 | 47.80 | 44.60 | 44.90 | 44.90 | -1.86% | 3,622,756 |
| Jan 12, 2026 | 47.15 | 48.20 | 45.35 | 45.75 | 45.75 | -2.14% | 7,889,117 |
| Jan 9, 2026 | 42.65 | 46.75 | 42.65 | 46.75 | 46.75 | 10.00% | 7,695,221 |
| Jan 8, 2026 | 43.20 | 44.95 | 42.20 | 42.50 | 42.50 | -1.62% | 2,482,377 |
| Jan 7, 2026 | 42.50 | 43.65 | 41.70 | 43.20 | 43.20 | 2.37% | 1,535,121 |
| Jan 6, 2026 | 42.45 | 42.50 | 41.55 | 42.20 | 42.20 | 0.24% | 687,037 |
| Jan 5, 2026 | 43.10 | 43.40 | 41.60 | 42.10 | 42.10 | -1.29% | 1,250,962 |
| Jan 2, 2026 | 41.75 | 43.50 | 41.75 | 42.65 | 42.65 | 2.16% | 2,094,111 |
| Dec 31, 2025 | 41.50 | 42.45 | 41.30 | 41.75 | 41.75 | 0.36% | 1,166,579 |
| Dec 30, 2025 | 42.60 | 42.60 | 41.20 | 41.60 | 41.60 | -2.35% | 1,478,723 |
| Dec 29, 2025 | 45.10 | 45.15 | 42.30 | 42.60 | 42.60 | -5.54% | 3,534,475 |
| Dec 26, 2025 | 44.50 | 45.90 | 43.45 | 45.10 | 45.10 | 2.73% | 4,225,194 |
| Dec 24, 2025 | 44.45 | 48.40 | 43.85 | 43.90 | 43.90 | -2.12% | 11,260,300 |
| Dec 23, 2025 | 41.55 | 44.85 | 41.00 | 44.85 | 44.85 | 9.93% | 5,308,310 |
| Dec 22, 2025 | 42.25 | 42.30 | 40.50 | 40.80 | 40.80 | -2.16% | 1,688,885 |
| Dec 19, 2025 | 42.35 | 42.80 | 41.20 | 41.70 | 41.70 | - | 1,148,578 |
| Dec 18, 2025 | 42.95 | 43.40 | 41.70 | 41.70 | 41.70 | -3.25% | 1,318,882 |
| Dec 17, 2025 | 42.90 | 43.90 | 42.45 | 43.10 | 43.10 | -1.82% | 1,330,336 |
| Dec 16, 2025 | 45.40 | 45.40 | 42.45 | 43.90 | 42.55 | -2.12% | 1,595,462 |
| Dec 15, 2025 | 44.50 | 45.70 | 44.30 | 44.85 | 43.47 | -0.11% | 734,462 |
| Dec 12, 2025 | 46.20 | 46.40 | 44.40 | 44.90 | 43.52 | -2.81% | 1,684,003 |
| Dec 11, 2025 | 46.40 | 46.85 | 45.20 | 46.20 | 44.78 | -0.65% | 1,576,853 |
| Dec 10, 2025 | 47.50 | 48.35 | 46.40 | 46.50 | 45.07 | -0.85% | 2,172,587 |
| Dec 9, 2025 | 47.00 | 49.00 | 46.05 | 46.90 | 45.46 | 0.64% | 3,135,384 |
| Dec 8, 2025 | 47.00 | 47.40 | 45.50 | 46.60 | 45.17 | -0.43% | 2,552,051 |
| Dec 5, 2025 | 44.00 | 48.40 | 43.80 | 46.80 | 45.36 | 6.36% | 8,790,501 |
| Dec 4, 2025 | 45.00 | 45.60 | 43.80 | 44.00 | 42.65 | -2.11% | 1,066,928 |
| Dec 3, 2025 | 44.35 | 45.30 | 44.15 | 44.95 | 43.57 | 3.10% | 1,434,440 |
| Dec 2, 2025 | 44.10 | 44.30 | 43.00 | 43.60 | 42.26 | 1.40% | 903,055 |
| Dec 1, 2025 | 44.70 | 44.85 | 42.50 | 43.00 | 41.68 | -2.60% | 967,134 |
| Nov 28, 2025 | 44.95 | 46.00 | 44.15 | 44.15 | 42.79 | -1.89% | 1,289,082 |
| Nov 27, 2025 | 44.75 | 45.70 | 44.00 | 45.00 | 43.62 | 2.97% | 1,774,437 |
| Nov 26, 2025 | 43.20 | 44.60 | 43.00 | 43.70 | 42.36 | 3.31% | 1,637,830 |
| Nov 25, 2025 | 41.85 | 43.10 | 41.85 | 42.30 | 41.00 | 2.05% | 1,194,186 |