Jiu Han System Technology Co., Ltd. (TPEX:6903)
Taiwan
· Delayed Price · Currency is TWD 167.00
+9.50 (6.03%)
At close: Dec 5, 2025
Jiu Han System Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.50 | 167.00 | 157.00 | 167.00 | 167.00 | 6.03% | 270,288 |
| Dec 4, 2025 | 156.00 | 160.00 | 156.00 | 157.50 | 157.50 | 1.61% | 147,082 |
| Dec 3, 2025 | 155.50 | 157.50 | 153.50 | 155.00 | 155.00 | -0.32% | 81,976 |
| Dec 2, 2025 | 159.50 | 161.00 | 150.00 | 155.50 | 155.50 | -2.51% | 208,025 |
| Dec 1, 2025 | 166.50 | 166.50 | 159.50 | 159.50 | 159.50 | -3.04% | 127,624 |
| Nov 28, 2025 | 166.50 | 166.50 | 162.50 | 164.50 | 164.50 | -0.60% | 89,643 |
| Nov 27, 2025 | 163.50 | 167.00 | 162.50 | 165.50 | 165.50 | 1.85% | 167,461 |
| Nov 26, 2025 | 171.00 | 171.00 | 160.50 | 162.50 | 162.50 | -2.99% | 268,854 |
| Nov 25, 2025 | 169.50 | 172.00 | 167.50 | 167.50 | 167.50 | 0.30% | 212,861 |
| Nov 24, 2025 | 178.00 | 178.00 | 166.50 | 167.00 | 167.00 | -1.76% | 173,948 |
| Nov 21, 2025 | 169.50 | 170.00 | 165.00 | 170.00 | 170.00 | -1.16% | 205,623 |
| Nov 20, 2025 | 171.00 | 173.50 | 167.50 | 172.00 | 172.00 | 2.99% | 376,608 |
| Nov 19, 2025 | 175.00 | 175.00 | 166.00 | 167.00 | 167.00 | -2.91% | 647,336 |
| Nov 18, 2025 | 164.50 | 180.00 | 162.50 | 172.00 | 172.00 | 4.24% | 1,136,094 |
| Nov 17, 2025 | 169.50 | 172.50 | 165.00 | 165.00 | 165.00 | -0.90% | 367,027 |
| Nov 14, 2025 | 165.00 | 168.50 | 164.50 | 166.50 | 166.50 | -0.89% | 282,858 |
| Nov 13, 2025 | 166.50 | 175.00 | 166.00 | 168.00 | 168.00 | 2.44% | 676,665 |
| Nov 12, 2025 | 157.00 | 166.50 | 157.00 | 164.00 | 164.00 | 5.81% | 734,917 |
| Nov 11, 2025 | 162.00 | 162.00 | 154.00 | 155.00 | 155.00 | - | 506,296 |
| Nov 10, 2025 | 153.00 | 155.50 | 147.50 | 155.00 | 155.00 | 9.54% | 621,812 |
| Nov 7, 2025 | 146.00 | 146.00 | 141.00 | 141.50 | 141.50 | -3.08% | 99,682 |
| Nov 6, 2025 | 147.00 | 151.50 | 146.00 | 146.00 | 146.00 | -1.68% | 133,771 |
| Nov 5, 2025 | 143.00 | 149.00 | 142.00 | 148.50 | 148.50 | 1.71% | 186,205 |
| Nov 4, 2025 | 148.00 | 148.00 | 142.00 | 146.00 | 146.00 | - | 95,652 |
| Nov 3, 2025 | 143.50 | 147.00 | 143.00 | 146.00 | 146.00 | 2.46% | 82,343 |
| Oct 31, 2025 | 143.00 | 144.00 | 142.50 | 142.50 | 142.50 | -0.35% | 44,311 |
| Oct 30, 2025 | 140.00 | 144.50 | 139.00 | 143.00 | 143.00 | 2.14% | 120,389 |
| Oct 29, 2025 | 143.50 | 143.50 | 140.00 | 140.00 | 140.00 | -1.75% | 97,555 |
| Oct 28, 2025 | 143.00 | 143.50 | 142.50 | 142.50 | 142.50 | -1.04% | 32,061 |
| Oct 27, 2025 | 149.00 | 149.00 | 142.00 | 144.00 | 144.00 | -0.69% | 154,116 |
| Oct 23, 2025 | 144.00 | 145.50 | 143.00 | 145.00 | 145.00 | 0.69% | 87,744 |
| Oct 22, 2025 | 150.50 | 151.50 | 143.50 | 144.00 | 144.00 | -4.64% | 253,770 |
| Oct 21, 2025 | 151.50 | 153.00 | 149.00 | 151.00 | 151.00 | - | 164,220 |
| Oct 20, 2025 | 153.50 | 160.00 | 150.50 | 151.00 | 151.00 | 0.67% | 544,505 |
| Oct 17, 2025 | 145.50 | 151.00 | 145.50 | 150.00 | 150.00 | 3.09% | 503,380 |
| Oct 16, 2025 | 144.50 | 148.50 | 144.50 | 145.50 | 145.50 | 1.04% | 266,388 |
| Oct 15, 2025 | 144.00 | 144.50 | 141.00 | 144.00 | 144.00 | 1.05% | 179,478 |
| Oct 14, 2025 | 144.00 | 147.50 | 142.50 | 142.50 | 142.50 | -0.70% | 220,577 |
| Oct 13, 2025 | 145.00 | 145.00 | 141.00 | 143.50 | 143.50 | 1.77% | 278,955 |
| Oct 9, 2025 | 143.50 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 187,618 |
| Oct 8, 2025 | 137.50 | 140.50 | 136.00 | 140.00 | 140.00 | 1.82% | 96,816 |
| Oct 7, 2025 | 139.00 | 140.00 | 136.50 | 137.50 | 137.50 | - | 71,220 |
| Oct 3, 2025 | 137.50 | 143.00 | 137.00 | 137.50 | 137.50 | -1.79% | 93,600 |
| Oct 2, 2025 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 0.72% | 90,403 |
| Oct 1, 2025 | 136.50 | 140.50 | 135.00 | 139.00 | 139.00 | 1.83% | 83,259 |
| Sep 30, 2025 | 132.00 | 136.50 | 131.00 | 136.50 | 136.50 | 3.80% | 48,092 |
| Sep 26, 2025 | 135.50 | 135.50 | 131.50 | 131.50 | 131.50 | -3.31% | 96,141 |
| Sep 25, 2025 | 132.00 | 136.50 | 132.00 | 136.00 | 136.00 | 1.49% | 97,452 |
| Sep 24, 2025 | 135.50 | 135.50 | 132.50 | 134.00 | 134.00 | -1.11% | 106,745 |
| Sep 23, 2025 | 137.50 | 137.50 | 134.50 | 135.50 | 135.50 | -1.45% | 63,819 |
| Sep 22, 2025 | 135.50 | 138.00 | 135.00 | 137.50 | 137.50 | 1.48% | 40,607 |
| Sep 19, 2025 | 136.00 | 137.00 | 134.00 | 135.50 | 135.50 | -0.37% | 55,650 |
| Sep 18, 2025 | 135.50 | 138.00 | 135.50 | 136.00 | 136.00 | 0.37% | 58,269 |
| Sep 17, 2025 | 143.00 | 143.00 | 135.00 | 135.50 | 135.50 | -5.57% | 273,222 |
| Sep 16, 2025 | 145.00 | 145.00 | 141.50 | 143.50 | 143.50 | -2.05% | 131,341 |
| Sep 15, 2025 | 142.50 | 148.50 | 142.00 | 146.50 | 146.50 | 2.81% | 258,880 |
| Sep 12, 2025 | 143.00 | 143.00 | 140.00 | 142.50 | 142.50 | 1.06% | 183,120 |
| Sep 11, 2025 | 147.50 | 148.00 | 140.50 | 141.00 | 141.00 | -4.41% | 249,912 |
| Sep 10, 2025 | 147.00 | 153.00 | 143.50 | 147.50 | 147.50 | 5.36% | 518,062 |
| Sep 9, 2025 | 139.50 | 141.00 | 138.00 | 140.00 | 140.00 | - | 97,174 |
| Sep 8, 2025 | 140.00 | 140.50 | 137.50 | 140.00 | 140.00 | 0.72% | 101,155 |
| Sep 5, 2025 | 135.50 | 139.00 | 135.00 | 139.00 | 139.00 | 2.96% | 159,733 |
| Sep 4, 2025 | 142.00 | 143.00 | 132.00 | 135.00 | 135.00 | -4.59% | 320,196 |
| Sep 3, 2025 | 141.00 | 142.50 | 139.00 | 141.50 | 141.50 | 1.80% | 153,072 |
| Sep 2, 2025 | 143.00 | 146.00 | 138.50 | 139.00 | 139.00 | -1.77% | 233,037 |
| Sep 1, 2025 | 144.00 | 147.50 | 141.50 | 141.50 | 141.50 | -2.41% | 199,658 |
| Aug 29, 2025 | 151.00 | 151.00 | 144.50 | 145.00 | 145.00 | -2.68% | 234,233 |
| Aug 28, 2025 | 150.00 | 152.00 | 146.00 | 149.00 | 149.00 | -0.67% | 470,996 |
| Aug 27, 2025 | 139.50 | 151.00 | 137.00 | 150.00 | 150.00 | 8.30% | 935,512 |
| Aug 26, 2025 | 133.00 | 142.00 | 133.00 | 138.50 | 138.50 | 3.75% | 655,381 |
| Aug 25, 2025 | 131.50 | 135.00 | 129.00 | 133.50 | 133.50 | 2.30% | 284,757 |
| Aug 22, 2025 | 132.50 | 132.50 | 130.00 | 130.50 | 130.50 | -1.51% | 152,135 |
| Aug 21, 2025 | 128.00 | 136.50 | 128.00 | 132.50 | 132.50 | 2.71% | 218,374 |
| Aug 20, 2025 | 127.50 | 131.00 | 126.00 | 129.00 | 129.00 | 0.78% | 264,134 |
| Aug 19, 2025 | 130.00 | 130.50 | 125.50 | 128.00 | 128.00 | 1.59% | 201,389 |
| Aug 18, 2025 | 123.00 | 129.00 | 123.00 | 126.00 | 126.00 | 2.86% | 285,261 |
| Aug 15, 2025 | 119.00 | 122.50 | 117.50 | 122.50 | 122.50 | 2.94% | 200,730 |
| Aug 14, 2025 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | 2.59% | 299,135 |
| Aug 13, 2025 | 116.00 | 118.00 | 115.50 | 116.00 | 116.00 | - | 162,262 |
| Aug 12, 2025 | 117.50 | 117.50 | 114.50 | 116.00 | 116.00 | -1.69% | 210,593 |
| Aug 11, 2025 | 117.00 | 118.00 | 112.50 | 118.00 | 118.00 | 9.77% | 555,558 |
| Aug 8, 2025 | 109.50 | 112.00 | 106.00 | 107.50 | 107.50 | 0.94% | 238,726 |
| Aug 7, 2025 | 101.50 | 110.50 | 101.50 | 106.50 | 106.50 | 5.97% | 406,808 |
| Aug 6, 2025 | 101.00 | 102.50 | 100.00 | 100.50 | 100.50 | -0.99% | 110,075 |
| Aug 5, 2025 | 100.50 | 101.50 | 100.50 | 101.50 | 101.50 | 0.50% | 25,949 |
| Aug 4, 2025 | 99.10 | 101.00 | 99.00 | 101.00 | 101.00 | 0.50% | 35,204 |
| Aug 1, 2025 | 99.00 | 102.00 | 99.00 | 100.50 | 100.50 | 1.01% | 47,052 |
| Jul 31, 2025 | 100.00 | 100.00 | 98.90 | 99.50 | 99.50 | -1.00% | 30,309 |
| Jul 30, 2025 | 100.50 | 101.50 | 97.80 | 100.50 | 100.50 | 0.50% | 54,957 |
| Jul 29, 2025 | 102.00 | 102.00 | 99.90 | 100.00 | 100.00 | -2.44% | 76,785 |
| Jul 28, 2025 | 104.00 | 104.00 | 101.50 | 102.50 | 102.50 | -1.44% | 35,069 |
| Jul 25, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | -0.48% | 17,477 |
| Jul 24, 2025 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | -0.48% | 22,691 |
| Jul 23, 2025 | 104.00 | 105.50 | 103.50 | 105.00 | 105.00 | 1.45% | 40,760 |
| Jul 22, 2025 | 106.50 | 107.00 | 103.00 | 103.50 | 103.50 | -2.36% | 68,769 |
| Jul 21, 2025 | 108.00 | 108.50 | 105.00 | 106.00 | 106.00 | -2.75% | 168,201 |
| Jul 18, 2025 | 111.50 | 112.00 | 108.00 | 109.00 | 109.00 | -1.80% | 160,083 |
| Jul 17, 2025 | 111.50 | 112.50 | 110.50 | 111.00 | 111.00 | -0.45% | 20,935 |
| Jul 16, 2025 | 112.50 | 114.50 | 111.50 | 111.50 | 111.50 | -1.33% | 41,976 |
| Jul 15, 2025 | 112.50 | 114.00 | 112.50 | 113.00 | 113.00 | - | 12,466 |