JPP Holding Company Limited (TPE:5284)
Taiwan
· Delayed Price · Currency is TWD 255.00
-23.50 (-8.44%)
At close: Mar 9, 2026
JPP Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 276.00 | 278.50 | 270.00 | 278.50 | 278.50 | 9.86% | 2,600,736 |
| Mar 5, 2026 | 260.00 | 261.50 | 253.50 | 253.50 | 253.50 | 0.80% | 431,586 |
| Mar 4, 2026 | 264.00 | 264.50 | 251.00 | 251.50 | 251.50 | -6.16% | 935,692 |
| Mar 3, 2026 | 269.00 | 280.00 | 267.50 | 268.00 | 268.00 | 0.75% | 1,416,594 |
| Mar 2, 2026 | 264.50 | 274.00 | 260.50 | 266.00 | 266.00 | -0.93% | 553,270 |
| Feb 26, 2026 | 271.00 | 273.50 | 268.00 | 268.50 | 268.50 | 0.37% | 673,781 |
| Feb 25, 2026 | 271.50 | 271.50 | 264.50 | 267.50 | 267.50 | -0.56% | 533,318 |
| Feb 24, 2026 | 261.50 | 270.00 | 260.00 | 269.00 | 269.00 | 3.26% | 669,263 |
| Feb 23, 2026 | 258.50 | 265.00 | 258.00 | 260.50 | 260.50 | 2.56% | 712,396 |
| Feb 11, 2026 | 257.00 | 257.00 | 251.00 | 254.00 | 254.00 | -0.59% | 344,679 |
| Feb 10, 2026 | 258.00 | 261.00 | 255.00 | 255.50 | 255.50 | 0.39% | 329,668 |
| Feb 9, 2026 | 262.50 | 265.00 | 253.00 | 254.50 | 254.50 | 0.79% | 821,103 |
| Feb 6, 2026 | 259.50 | 260.00 | 250.00 | 252.50 | 252.50 | -3.07% | 777,914 |
| Feb 5, 2026 | 268.50 | 275.00 | 260.50 | 260.50 | 260.50 | -3.52% | 947,629 |
| Feb 4, 2026 | 276.00 | 276.00 | 264.50 | 270.00 | 270.00 | -1.28% | 803,869 |
| Feb 3, 2026 | 270.00 | 281.50 | 270.00 | 273.50 | 273.50 | 1.67% | 1,152,213 |
| Feb 2, 2026 | 256.00 | 270.00 | 253.50 | 269.00 | 269.00 | 2.28% | 686,118 |
| Jan 30, 2026 | 268.00 | 271.00 | 262.00 | 263.00 | 263.00 | -2.77% | 684,004 |
| Jan 29, 2026 | 280.50 | 283.50 | 269.00 | 270.50 | 270.50 | -2.35% | 1,213,297 |
| Jan 28, 2026 | 275.00 | 277.50 | 273.00 | 277.00 | 277.00 | 1.28% | 686,986 |
| Jan 27, 2026 | 274.50 | 277.50 | 272.00 | 273.50 | 273.50 | 0.74% | 880,467 |
| Jan 26, 2026 | 274.50 | 276.00 | 269.00 | 271.50 | 271.50 | -0.37% | 607,009 |
| Jan 23, 2026 | 272.00 | 276.00 | 267.50 | 272.50 | 272.50 | 1.11% | 805,545 |
| Jan 22, 2026 | 266.00 | 270.00 | 263.00 | 269.50 | 269.50 | 3.45% | 618,075 |
| Jan 21, 2026 | 267.50 | 267.50 | 260.50 | 260.50 | 260.50 | -2.62% | 909,017 |
| Jan 20, 2026 | 268.00 | 274.50 | 266.50 | 267.50 | 267.50 | -0.19% | 844,177 |
| Jan 19, 2026 | 268.00 | 276.00 | 267.00 | 268.00 | 268.00 | - | 842,786 |
| Jan 16, 2026 | 271.50 | 272.00 | 267.50 | 268.00 | 268.00 | -0.74% | 578,603 |
| Jan 15, 2026 | 273.00 | 273.00 | 269.00 | 270.00 | 270.00 | -1.64% | 537,858 |
| Jan 14, 2026 | 273.50 | 277.00 | 270.50 | 274.50 | 274.50 | 0.92% | 736,511 |
| Jan 13, 2026 | 270.50 | 272.50 | 265.50 | 272.00 | 272.00 | 0.55% | 1,138,129 |
| Jan 12, 2026 | 276.50 | 276.50 | 269.00 | 270.50 | 270.50 | -1.46% | 1,302,530 |
| Jan 9, 2026 | 281.50 | 287.00 | 274.00 | 274.50 | 274.50 | -1.44% | 1,301,536 |
| Jan 8, 2026 | 278.00 | 284.50 | 276.00 | 278.50 | 278.50 | 2.01% | 1,477,282 |
| Jan 7, 2026 | 278.00 | 280.00 | 272.00 | 273.00 | 273.00 | -2.33% | 1,145,170 |
| Jan 6, 2026 | 280.00 | 282.00 | 276.50 | 279.50 | 279.50 | -0.18% | 777,145 |
| Jan 5, 2026 | 291.50 | 292.00 | 273.00 | 280.00 | 280.00 | -2.61% | 1,777,032 |
| Jan 2, 2026 | 282.50 | 291.00 | 281.00 | 287.50 | 287.50 | 2.31% | 1,308,913 |
| Dec 31, 2025 | 280.00 | 283.50 | 278.00 | 281.00 | 281.00 | 0.36% | 551,995 |
| Dec 30, 2025 | 283.00 | 286.00 | 277.00 | 280.00 | 280.00 | -0.88% | 1,091,939 |
| Dec 29, 2025 | 288.50 | 288.50 | 281.00 | 282.50 | 282.50 | -1.57% | 1,092,529 |
| Dec 26, 2025 | 290.00 | 290.50 | 285.50 | 287.00 | 287.00 | -0.52% | 663,242 |
| Dec 24, 2025 | 293.50 | 296.00 | 288.50 | 288.50 | 288.50 | -1.20% | 674,870 |
| Dec 23, 2025 | 296.50 | 297.50 | 290.00 | 292.00 | 292.00 | -1.02% | 1,013,304 |
| Dec 22, 2025 | 288.50 | 295.50 | 285.50 | 295.00 | 295.00 | 3.87% | 1,108,292 |
| Dec 19, 2025 | 287.50 | 287.50 | 283.00 | 284.00 | 284.00 | 0.89% | 756,061 |
| Dec 18, 2025 | 286.00 | 286.50 | 281.50 | 281.50 | 281.50 | -2.26% | 1,106,857 |
| Dec 17, 2025 | 298.50 | 300.00 | 288.00 | 288.00 | 288.00 | -3.36% | 2,004,984 |
| Dec 16, 2025 | 308.00 | 312.50 | 292.50 | 298.00 | 298.00 | -4.03% | 2,189,261 |
| Dec 15, 2025 | 298.00 | 317.00 | 298.00 | 310.50 | 310.50 | 1.14% | 2,245,904 |
| Dec 12, 2025 | 308.50 | 312.50 | 304.50 | 307.00 | 307.00 | 0.16% | 1,098,972 |
| Dec 11, 2025 | 308.50 | 315.00 | 305.50 | 306.50 | 306.50 | -0.33% | 2,154,163 |
| Dec 10, 2025 | 309.50 | 311.00 | 303.00 | 307.50 | 307.50 | -0.65% | 1,358,021 |
| Dec 9, 2025 | 302.50 | 311.50 | 302.00 | 309.50 | 309.50 | 2.48% | 2,397,139 |
| Dec 8, 2025 | 327.00 | 327.00 | 300.50 | 302.00 | 302.00 | -6.79% | 5,414,971 |
| 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 |