Jiu Han System Technology Co., Ltd. (TPEX:6903)
Taiwan
· Delayed Price · Currency is TWD 314.00
+27.50 (9.60%)
At close: Mar 6, 2026
Jiu Han System Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 296.50 | 315.00 | 293.00 | 314.00 | 314.00 | 9.60% | 3,804,110 |
| Mar 5, 2026 | 272.50 | 286.50 | 269.00 | 286.50 | 286.50 | 9.98% | 1,369,704 |
| Mar 4, 2026 | 277.00 | 280.00 | 260.00 | 260.50 | 260.50 | -7.95% | 1,443,418 |
| Mar 3, 2026 | 300.00 | 304.50 | 281.00 | 283.00 | 283.00 | -4.39% | 1,532,542 |
| Mar 2, 2026 | 302.00 | 310.50 | 293.00 | 296.00 | 296.00 | -6.18% | 2,004,565 |
| Feb 26, 2026 | 288.00 | 315.50 | 288.00 | 315.50 | 315.50 | 9.93% | 3,293,030 |
| Feb 25, 2026 | 283.50 | 287.00 | 279.00 | 287.00 | 287.00 | 1.41% | 1,003,009 |
| Feb 24, 2026 | 275.00 | 283.00 | 273.00 | 283.00 | 283.00 | 2.17% | 1,000,680 |
| Feb 23, 2026 | 277.00 | 283.00 | 267.50 | 277.00 | 277.00 | 0.36% | 921,222 |
| Feb 11, 2026 | 279.00 | 287.50 | 261.50 | 276.00 | 276.00 | - | 2,969,575 |
| Feb 10, 2026 | 267.50 | 276.00 | 267.00 | 276.00 | 276.00 | 9.96% | 1,234,496 |
| Feb 9, 2026 | 242.50 | 252.50 | 237.00 | 251.00 | 251.00 | 6.58% | 639,718 |
| Feb 6, 2026 | 236.50 | 238.50 | 228.00 | 235.50 | 235.50 | -0.63% | 504,480 |
| Feb 5, 2026 | 246.00 | 247.00 | 236.50 | 237.00 | 237.00 | -3.66% | 640,403 |
| Feb 4, 2026 | 253.00 | 257.00 | 246.00 | 246.00 | 246.00 | -2.38% | 614,197 |
| Feb 3, 2026 | 260.00 | 262.50 | 247.00 | 252.00 | 252.00 | -1.37% | 725,526 |
| Feb 2, 2026 | 258.50 | 265.00 | 251.50 | 255.50 | 255.50 | -3.77% | 755,750 |
| Jan 30, 2026 | 268.00 | 276.50 | 261.50 | 265.50 | 265.50 | -1.85% | 783,547 |
| Jan 29, 2026 | 279.00 | 280.50 | 264.00 | 270.50 | 270.50 | -1.99% | 1,172,142 |
| Jan 28, 2026 | 267.00 | 283.50 | 263.00 | 276.00 | 276.00 | 4.94% | 1,736,456 |
| Jan 27, 2026 | 260.00 | 265.50 | 256.00 | 263.00 | 263.00 | 0.38% | 932,059 |
| Jan 26, 2026 | 271.50 | 272.00 | 260.50 | 262.00 | 262.00 | -3.68% | 835,327 |
| Jan 23, 2026 | 272.00 | 275.00 | 269.00 | 272.00 | 272.00 | 0.93% | 776,955 |
| Jan 22, 2026 | 276.00 | 280.00 | 269.00 | 269.50 | 269.50 | -0.55% | 977,153 |
| Jan 21, 2026 | 289.50 | 289.50 | 269.00 | 271.00 | 271.00 | -6.39% | 1,621,123 |
| Jan 20, 2026 | 269.00 | 291.50 | 268.00 | 289.50 | 289.50 | 6.83% | 2,275,409 |
| Jan 19, 2026 | 283.00 | 283.50 | 266.50 | 271.00 | 271.00 | -3.90% | 1,925,350 |
| Jan 16, 2026 | 291.00 | 295.50 | 277.00 | 282.00 | 282.00 | 1.44% | 2,895,313 |
| Jan 15, 2026 | 283.00 | 285.00 | 274.00 | 278.00 | 278.00 | -2.80% | 2,302,644 |
| Jan 14, 2026 | 285.00 | 295.50 | 279.50 | 286.00 | 286.00 | 3.44% | 7,008,341 |
| Jan 13, 2026 | 265.50 | 276.50 | 264.00 | 276.50 | 276.50 | 9.94% | 4,872,145 |
| Jan 12, 2026 | 245.00 | 251.50 | 240.00 | 251.50 | 251.50 | 9.83% | 2,426,992 |
| Jan 9, 2026 | 226.00 | 233.00 | 223.50 | 229.00 | 229.00 | 2.23% | 963,253 |
| Jan 8, 2026 | 224.00 | 233.50 | 223.00 | 224.00 | 224.00 | -0.44% | 1,071,007 |
| Jan 7, 2026 | 230.50 | 238.00 | 225.00 | 225.00 | 225.00 | -1.53% | 1,470,561 |
| Jan 6, 2026 | 231.00 | 237.00 | 228.00 | 228.50 | 228.50 | -1.72% | 1,054,386 |
| Jan 5, 2026 | 250.50 | 250.50 | 230.50 | 232.50 | 232.50 | -5.49% | 2,069,155 |
| Jan 2, 2026 | 240.00 | 257.00 | 239.00 | 246.00 | 246.00 | 3.80% | 4,901,340 |
| Dec 31, 2025 | 226.50 | 237.00 | 223.50 | 237.00 | 237.00 | 9.98% | 3,367,708 |
| Dec 30, 2025 | 217.50 | 218.50 | 212.00 | 215.50 | 215.50 | -0.92% | 686,409 |
| Dec 29, 2025 | 221.50 | 224.00 | 213.00 | 217.50 | 217.50 | -2.68% | 1,307,968 |
| Dec 26, 2025 | 227.00 | 228.00 | 221.00 | 223.50 | 223.50 | -2.19% | 1,226,957 |
| Dec 24, 2025 | 237.00 | 240.50 | 228.00 | 228.50 | 228.50 | -2.56% | 1,745,314 |
| Dec 23, 2025 | 227.00 | 245.00 | 224.50 | 234.50 | 234.50 | 3.53% | 3,645,619 |
| Dec 22, 2025 | 230.00 | 232.00 | 222.00 | 226.50 | 226.50 | -1.52% | 2,005,477 |
| Dec 19, 2025 | 227.00 | 230.00 | 219.50 | 230.00 | 230.00 | 3.60% | 2,147,471 |
| Dec 18, 2025 | 219.50 | 237.00 | 217.50 | 222.00 | 222.00 | -0.22% | 4,341,568 |
| Dec 17, 2025 | 230.00 | 235.00 | 222.00 | 222.50 | 222.50 | 0.91% | 6,886,767 |
| Dec 16, 2025 | 210.50 | 220.50 | 208.50 | 220.50 | 220.50 | 9.98% | 4,616,517 |
| Dec 15, 2025 | 178.00 | 200.50 | 177.00 | 200.50 | 200.50 | 9.86% | 2,647,262 |
| Dec 12, 2025 | 189.50 | 197.00 | 182.00 | 182.50 | 182.50 | -2.41% | 1,199,649 |
| Dec 11, 2025 | 187.50 | 195.00 | 181.00 | 187.00 | 187.00 | 1.63% | 2,621,130 |
| Dec 10, 2025 | 179.00 | 184.00 | 175.00 | 184.00 | 184.00 | 9.85% | 1,224,013 |
| Dec 9, 2025 | 163.50 | 169.00 | 163.50 | 167.50 | 167.50 | 3.40% | 195,416 |
| Dec 8, 2025 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.99% | 209,073 |
| 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 |