JPP Holding Company Limited (TPE:5284)
Taiwan
· Delayed Price · Currency is TWD 324.00
+16.00 (5.19%)
At close: Dec 5, 2025
JPP Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 310.00 | 334.50 | 304.00 | 324.00 | 324.00 | 5.19% | 6,240,162 |
| Dec 4, 2025 | 308.50 | 313.50 | 305.00 | 308.00 | 308.00 | 2.67% | 3,784,930 |
| Dec 3, 2025 | 316.00 | 316.00 | 298.00 | 300.00 | 300.00 | -3.69% | 4,410,001 |
| Dec 2, 2025 | 301.00 | 318.00 | 301.00 | 311.50 | 311.50 | 4.71% | 6,323,314 |
| Dec 1, 2025 | 293.00 | 309.50 | 290.00 | 297.50 | 297.50 | 1.88% | 4,629,528 |
| Nov 28, 2025 | 283.50 | 292.00 | 278.50 | 292.00 | 292.00 | 3.00% | 1,622,872 |
| Nov 27, 2025 | 292.00 | 293.00 | 283.00 | 283.50 | 283.50 | -2.74% | 2,074,121 |
| Nov 26, 2025 | 279.50 | 296.00 | 279.50 | 291.50 | 291.50 | 4.86% | 3,318,880 |
| Nov 25, 2025 | 279.00 | 282.50 | 272.00 | 278.00 | 278.00 | 2.58% | 1,575,296 |
| Nov 24, 2025 | 265.00 | 274.50 | 263.50 | 271.00 | 271.00 | 3.83% | 1,393,195 |
| Nov 21, 2025 | 272.50 | 274.50 | 257.50 | 261.00 | 261.00 | -7.45% | 2,868,855 |
| Nov 20, 2025 | 278.00 | 287.00 | 276.50 | 282.00 | 282.00 | 4.83% | 1,894,371 |
| Nov 19, 2025 | 272.50 | 280.00 | 265.50 | 269.00 | 269.00 | -2.18% | 1,852,493 |
| Nov 18, 2025 | 281.50 | 283.50 | 269.00 | 275.00 | 275.00 | -3.68% | 2,652,278 |
| Nov 17, 2025 | 294.00 | 297.00 | 284.00 | 285.50 | 285.50 | -2.56% | 2,387,902 |
| Nov 14, 2025 | 296.00 | 299.50 | 291.50 | 293.00 | 293.00 | -2.82% | 1,917,254 |
| Nov 13, 2025 | 293.50 | 302.50 | 290.50 | 301.50 | 301.50 | 1.86% | 3,326,663 |
| Nov 12, 2025 | 293.00 | 306.50 | 293.00 | 296.00 | 296.00 | 4.04% | 6,242,239 |
| Nov 11, 2025 | 279.00 | 291.50 | 278.50 | 284.50 | 284.50 | 2.89% | 3,552,570 |
| Nov 10, 2025 | 294.50 | 294.50 | 276.00 | 276.50 | 276.50 | -5.79% | 4,356,279 |
| Nov 7, 2025 | 296.50 | 309.00 | 288.00 | 293.50 | 293.50 | -1.51% | 6,697,187 |
| Nov 6, 2025 | 284.50 | 300.00 | 284.00 | 298.00 | 298.00 | 6.05% | 6,598,966 |
| Nov 5, 2025 | 291.00 | 296.00 | 277.00 | 281.00 | 281.00 | -1.40% | 6,823,783 |
| Nov 4, 2025 | 300.00 | 300.00 | 285.00 | 285.00 | 285.00 | -5.47% | 2,880,504 |
| Nov 3, 2025 | 321.00 | 323.00 | 297.50 | 301.50 | 301.50 | -5.34% | 4,528,728 |
| Oct 31, 2025 | 300.00 | 321.50 | 295.50 | 318.50 | 318.50 | 7.97% | 6,178,000 |
| Oct 30, 2025 | 292.50 | 302.00 | 290.50 | 295.00 | 295.00 | 1.55% | 3,073,732 |
| Oct 29, 2025 | 282.50 | 302.00 | 282.00 | 290.50 | 290.50 | 4.68% | 3,972,208 |
| Oct 28, 2025 | 277.00 | 280.50 | 271.00 | 277.50 | 277.50 | - | 1,100,530 |
| Oct 27, 2025 | 273.00 | 284.50 | 271.00 | 277.50 | 277.50 | 3.93% | 1,647,315 |
| Oct 23, 2025 | 269.50 | 271.50 | 265.50 | 267.00 | 267.00 | -1.66% | 1,223,845 |
| Oct 22, 2025 | 274.00 | 275.50 | 269.50 | 271.50 | 271.50 | -0.91% | 1,072,999 |
| Oct 21, 2025 | 276.00 | 283.00 | 273.00 | 274.00 | 274.00 | -0.36% | 1,159,883 |
| Oct 20, 2025 | 275.00 | 279.50 | 273.00 | 275.00 | 275.00 | - | 702,854 |
| Oct 17, 2025 | 279.50 | 279.50 | 271.50 | 275.00 | 275.00 | -1.61% | 1,205,069 |
| Oct 16, 2025 | 282.50 | 287.00 | 279.00 | 279.50 | 279.50 | - | 1,159,095 |
| Oct 15, 2025 | 279.00 | 282.00 | 275.00 | 279.50 | 279.50 | 0.90% | 954,679 |
| Oct 14, 2025 | 291.00 | 293.50 | 275.00 | 277.00 | 277.00 | -3.82% | 1,927,309 |
| Oct 13, 2025 | 268.00 | 289.50 | 267.50 | 288.00 | 288.00 | -0.17% | 1,564,248 |
| Oct 9, 2025 | 289.00 | 295.50 | 286.50 | 288.50 | 288.50 | - | 1,750,279 |
| Oct 8, 2025 | 297.50 | 299.00 | 288.50 | 288.50 | 288.50 | -3.99% | 2,359,253 |
| Oct 7, 2025 | 310.00 | 314.00 | 295.00 | 300.50 | 300.50 | -2.12% | 3,827,225 |
| Oct 3, 2025 | 305.50 | 308.50 | 301.00 | 307.00 | 307.00 | 0.33% | 2,682,495 |
| Oct 2, 2025 | 305.00 | 309.00 | 294.50 | 306.00 | 306.00 | 2.86% | 5,463,761 |
| Oct 1, 2025 | 286.00 | 302.00 | 284.50 | 297.50 | 297.50 | 3.84% | 4,355,990 |
| Sep 30, 2025 | 274.00 | 289.00 | 272.50 | 286.50 | 286.50 | 5.91% | 1,976,448 |
| Sep 26, 2025 | 276.00 | 276.00 | 267.00 | 270.50 | 270.50 | -2.52% | 1,616,362 |
| Sep 25, 2025 | 286.00 | 289.00 | 277.00 | 277.50 | 277.50 | -2.97% | 1,729,030 |
| Sep 24, 2025 | 285.00 | 293.00 | 285.00 | 286.00 | 286.00 | -0.17% | 1,979,263 |
| Sep 23, 2025 | 291.00 | 293.00 | 283.50 | 286.50 | 286.50 | -0.69% | 2,555,014 |
| Sep 22, 2025 | 277.50 | 297.00 | 276.00 | 288.50 | 288.50 | 3.96% | 4,502,164 |
| Sep 19, 2025 | 271.00 | 280.00 | 270.50 | 277.50 | 277.50 | 2.40% | 1,668,959 |
| Sep 18, 2025 | 276.00 | 281.00 | 265.00 | 271.00 | 271.00 | -0.73% | 3,449,604 |
| Sep 17, 2025 | 279.00 | 281.50 | 273.00 | 273.00 | 273.00 | -1.80% | 2,403,958 |
| Sep 16, 2025 | 278.00 | 280.00 | 263.50 | 278.00 | 278.00 | 1.09% | 4,234,777 |
| Sep 15, 2025 | 279.00 | 282.50 | 271.50 | 275.00 | 275.00 | 1.29% | 2,768,707 |
| Sep 12, 2025 | 275.50 | 277.00 | 269.00 | 271.50 | 271.50 | -0.91% | 1,357,082 |
| Sep 11, 2025 | 291.50 | 292.00 | 273.50 | 274.00 | 274.00 | -6.16% | 3,212,649 |
| Sep 10, 2025 | 292.50 | 297.50 | 288.50 | 292.00 | 292.00 | 0.69% | 2,219,392 |
| Sep 9, 2025 | 294.00 | 295.00 | 286.50 | 290.00 | 290.00 | -1.19% | 1,412,455 |
| Sep 8, 2025 | 303.00 | 303.00 | 287.50 | 293.50 | 293.50 | -1.51% | 2,874,318 |
| Sep 5, 2025 | 300.00 | 301.50 | 292.50 | 298.00 | 298.00 | 0.51% | 2,744,261 |
| Sep 4, 2025 | 310.00 | 319.50 | 293.50 | 296.50 | 296.50 | -1.33% | 7,105,609 |
| Sep 3, 2025 | 295.00 | 310.00 | 293.50 | 300.50 | 300.50 | 1.69% | 6,274,312 |
| Sep 2, 2025 | 288.50 | 302.00 | 283.50 | 295.50 | 295.50 | 5.91% | 8,196,196 |
| Sep 1, 2025 | 283.00 | 301.00 | 274.00 | 279.00 | 279.00 | 1.64% | 5,184,424 |
| Aug 29, 2025 | 279.00 | 282.50 | 271.00 | 274.50 | 274.50 | -0.54% | 3,282,831 |
| Aug 28, 2025 | 275.00 | 279.00 | 270.00 | 276.00 | 276.00 | 2.99% | 4,841,708 |
| Aug 27, 2025 | 262.00 | 274.00 | 257.00 | 268.00 | 268.00 | 1.32% | 4,888,455 |
| Aug 26, 2025 | 254.50 | 270.00 | 250.50 | 264.50 | 264.50 | 3.93% | 10,606,960 |
| Aug 25, 2025 | 245.50 | 254.50 | 245.50 | 254.50 | 254.50 | 9.94% | 3,540,616 |
| Aug 22, 2025 | 217.50 | 231.50 | 217.00 | 231.50 | 231.50 | 9.98% | 8,461,121 |
| Aug 21, 2025 | 206.50 | 211.50 | 206.50 | 210.50 | 210.50 | 2.68% | 1,206,111 |
| Aug 20, 2025 | 212.00 | 216.50 | 205.00 | 205.00 | 205.00 | -3.98% | 1,910,248 |
| Aug 19, 2025 | 218.00 | 220.50 | 207.50 | 213.50 | 213.50 | -1.84% | 2,864,118 |
| Aug 18, 2025 | 208.00 | 218.00 | 206.50 | 217.50 | 217.50 | 4.82% | 3,877,791 |
| Aug 15, 2025 | 208.50 | 210.00 | 204.00 | 207.50 | 207.50 | 1.22% | 1,306,237 |
| Aug 14, 2025 | 203.50 | 211.00 | 203.00 | 205.00 | 205.00 | 1.23% | 1,465,257 |
| Aug 13, 2025 | 210.50 | 213.00 | 199.50 | 202.50 | 202.50 | -2.88% | 1,934,540 |
| Aug 12, 2025 | 207.00 | 210.00 | 205.50 | 208.50 | 208.50 | 0.72% | 1,164,733 |
| Aug 11, 2025 | 207.50 | 209.50 | 202.00 | 207.00 | 207.00 | -0.48% | 1,078,049 |
| Aug 8, 2025 | 208.00 | 211.00 | 206.00 | 208.00 | 208.00 | 0.24% | 1,159,965 |
| Aug 7, 2025 | 207.50 | 209.50 | 204.50 | 207.50 | 207.50 | 0.97% | 1,361,651 |
| Aug 6, 2025 | 211.00 | 212.50 | 205.50 | 205.50 | 205.50 | -1.20% | 2,061,091 |
| Aug 5, 2025 | 213.50 | 214.50 | 204.50 | 208.00 | 208.00 | - | 3,579,947 |
| Aug 4, 2025 | 199.00 | 210.00 | 199.00 | 208.00 | 208.00 | 3.48% | 3,027,418 |
| Aug 1, 2025 | 192.00 | 202.50 | 190.00 | 201.00 | 201.00 | 3.61% | 1,632,488 |
| Jul 31, 2025 | 192.50 | 197.50 | 191.50 | 194.00 | 194.00 | 1.04% | 921,815 |
| Jul 30, 2025 | 196.50 | 196.50 | 191.00 | 192.00 | 192.00 | -1.03% | 700,128 |
| Jul 29, 2025 | 198.50 | 200.00 | 191.00 | 194.00 | 194.00 | -1.77% | 1,576,585 |
| Jul 28, 2025 | 201.00 | 201.50 | 197.50 | 197.50 | 197.50 | -1.25% | 984,657 |
| Jul 25, 2025 | 200.00 | 202.00 | 194.50 | 200.00 | 200.00 | 0.76% | 1,588,220 |
| Jul 24, 2025 | 200.50 | 202.50 | 196.50 | 198.50 | 198.50 | -0.50% | 1,475,001 |
| Jul 23, 2025 | 203.00 | 203.50 | 197.50 | 199.50 | 199.50 | -2.92% | 3,896,786 |
| Jul 22, 2025 | 228.50 | 229.50 | 205.50 | 205.50 | 205.50 | -9.87% | 6,978,557 |
| Jul 21, 2025 | 208.50 | 228.00 | 208.00 | 228.00 | 228.00 | 9.88% | 4,521,401 |
| Jul 18, 2025 | 209.00 | 209.00 | 204.50 | 207.50 | 207.50 | -0.72% | 1,368,746 |
| Jul 17, 2025 | 202.00 | 210.00 | 200.50 | 209.00 | 207.52 | 5.03% | 2,493,542 |
| Jul 16, 2025 | 203.50 | 209.00 | 198.00 | 199.00 | 197.59 | -0.75% | 1,618,540 |
| Jul 15, 2025 | 204.50 | 205.00 | 199.50 | 200.50 | 199.08 | -1.96% | 1,068,729 |