Jiu Han System Technology Co., Ltd. (TPEX:6903)
Taiwan
· Delayed Price · Currency is TWD 425.00
+20.00 (4.94%)
Apr 28, 2026, 1:30 PM CST
Jiu Han System Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 400.00 | 425.00 | 398.00 | 425.00 | 425.00 | 4.94% | 880,441 |
| Apr 27, 2026 | 387.00 | 405.00 | 384.00 | 405.00 | 405.00 | 5.47% | 1,068,879 |
| Apr 24, 2026 | 389.50 | 396.50 | 380.00 | 384.00 | 384.00 | 1.05% | 716,658 |
| Apr 23, 2026 | 392.00 | 399.00 | 368.00 | 380.00 | 380.00 | -2.81% | 1,045,839 |
| Apr 22, 2026 | 395.00 | 395.50 | 390.00 | 391.00 | 391.00 | 0.51% | 523,355 |
| Apr 21, 2026 | 394.00 | 398.00 | 382.50 | 389.00 | 389.00 | -0.26% | 564,399 |
| Apr 20, 2026 | 399.00 | 408.00 | 390.00 | 390.00 | 390.00 | -1.02% | 967,079 |
| Apr 17, 2026 | 375.00 | 395.00 | 375.00 | 394.00 | 394.00 | 2.87% | 736,291 |
| Apr 16, 2026 | 387.00 | 387.00 | 370.00 | 383.00 | 383.00 | -0.52% | 842,486 |
| Apr 15, 2026 | 385.00 | 399.00 | 385.00 | 385.00 | 385.00 | -1.16% | 949,259 |
| Apr 14, 2026 | 409.00 | 410.00 | 378.00 | 389.50 | 389.50 | -3.47% | 3,321,557 |
| Apr 13, 2026 | 410.00 | 419.00 | 375.00 | 403.50 | 403.50 | 3.20% | 5,946,964 |
| Apr 10, 2026 | 384.00 | 391.00 | 375.50 | 391.00 | 391.00 | 9.99% | 2,288,203 |
| Apr 9, 2026 | 324.50 | 355.50 | 321.00 | 355.50 | 355.50 | 9.89% | 3,810,997 |
| Apr 8, 2026 | 314.00 | 325.50 | 306.00 | 323.50 | 323.50 | 7.83% | 2,497,558 |
| Apr 7, 2026 | 285.00 | 305.00 | 283.50 | 300.00 | 300.00 | 7.53% | 1,228,861 |
| Apr 2, 2026 | 288.00 | 293.00 | 279.00 | 279.00 | 279.00 | -2.79% | 629,732 |
| Apr 1, 2026 | 292.50 | 301.00 | 286.00 | 287.00 | 287.00 | 2.87% | 698,982 |
| Mar 31, 2026 | 282.50 | 302.50 | 276.00 | 279.00 | 279.00 | -2.45% | 1,200,448 |
| Mar 30, 2026 | 288.50 | 288.50 | 280.00 | 286.00 | 286.00 | -3.38% | 873,539 |
| Mar 27, 2026 | 296.50 | 305.00 | 292.00 | 296.00 | 296.00 | -1.50% | 809,917 |
| Mar 26, 2026 | 322.00 | 322.00 | 300.50 | 300.50 | 300.50 | -5.80% | 1,754,748 |
| Mar 25, 2026 | 315.00 | 322.50 | 311.50 | 319.00 | 319.00 | 4.25% | 2,125,423 |
| Mar 24, 2026 | 309.50 | 314.50 | 294.00 | 306.00 | 306.00 | 1.66% | 1,494,817 |
| Mar 23, 2026 | 303.00 | 315.00 | 297.50 | 301.00 | 301.00 | -1.15% | 2,141,061 |
| Mar 20, 2026 | 313.00 | 317.50 | 302.00 | 304.50 | 304.50 | -2.40% | 1,313,272 |
| Mar 19, 2026 | 312.00 | 320.50 | 308.00 | 312.00 | 312.00 | 0.32% | 1,383,449 |
| Mar 18, 2026 | 305.00 | 318.00 | 302.50 | 311.00 | 311.00 | 2.64% | 1,695,118 |
| Mar 17, 2026 | 314.00 | 316.00 | 302.50 | 303.00 | 303.00 | -2.57% | 1,227,073 |
| Mar 16, 2026 | 326.50 | 327.00 | 303.50 | 311.00 | 311.00 | -4.01% | 2,065,374 |
| Mar 13, 2026 | 301.00 | 335.00 | 300.00 | 324.00 | 324.00 | 4.35% | 2,772,160 |
| Mar 12, 2026 | 295.50 | 317.00 | 292.00 | 310.50 | 310.50 | 4.19% | 2,291,725 |
| Mar 11, 2026 | 283.00 | 305.00 | 283.00 | 298.00 | 298.00 | 7.00% | 2,040,372 |
| Mar 10, 2026 | 300.00 | 300.00 | 274.00 | 278.50 | 278.50 | -1.59% | 3,035,974 |
| Mar 9, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -9.87% | 521,713 |
| 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 |