Jtron Technology Corp. (TPEX:7810)
Taiwan
· Delayed Price · Currency is TWD 171.00
-12.00 (-6.56%)
At close: Dec 5, 2025
Jtron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 181.00 | 183.50 | 167.00 | 171.00 | 171.00 | -6.56% | 132,451 |
| Dec 4, 2025 | 190.00 | 199.00 | 181.50 | 183.00 | 183.00 | -6.15% | 87,411 |
| Dec 3, 2025 | 192.00 | 202.50 | 190.00 | 195.00 | 195.00 | -2.99% | 90,866 |
| Dec 2, 2025 | 184.00 | 201.00 | 184.00 | 201.00 | 201.00 | 9.54% | 188,333 |
| Dec 1, 2025 | 153.50 | 184.00 | 153.00 | 183.50 | 183.50 | 20.72% | 163,947 |
| Nov 28, 2025 | 149.00 | 153.50 | 143.00 | 152.00 | 152.00 | 2.70% | 62,783 |
| Nov 27, 2025 | 140.00 | 148.00 | 139.50 | 148.00 | 148.00 | 6.86% | 74,290 |
| Nov 26, 2025 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | 2.59% | 20,010 |
| Nov 25, 2025 | 133.50 | 139.50 | 133.50 | 135.00 | 135.00 | 1.12% | 10,650 |
| Nov 24, 2025 | 132.50 | 135.00 | 131.50 | 133.50 | 133.50 | 1.52% | 29,000 |
| Nov 21, 2025 | 133.00 | 133.00 | 131.50 | 131.50 | 131.50 | -1.13% | 4,001 |
| Nov 20, 2025 | 133.00 | 133.50 | 132.00 | 133.00 | 133.00 | 0.38% | 14,020 |
| Nov 19, 2025 | 134.00 | 134.00 | 132.00 | 132.50 | 132.50 | -1.12% | 11,080 |
| Nov 18, 2025 | 131.50 | 134.00 | 131.50 | 134.00 | 134.00 | -0.37% | 4,110 |
| Nov 17, 2025 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | 1.13% | 26,170 |
| Nov 14, 2025 | 133.50 | 133.50 | 131.00 | 133.00 | 133.00 | - | 8,206 |
| Nov 13, 2025 | 131.50 | 133.00 | 131.50 | 133.00 | 133.00 | 0.76% | 10,125 |
| Nov 12, 2025 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | -2.22% | 10,166 |
| Nov 11, 2025 | 133.00 | 135.50 | 133.00 | 135.00 | 135.00 | -0.37% | 3,121 |
| Nov 10, 2025 | 132.50 | 135.50 | 132.50 | 135.50 | 135.50 | 1.12% | 8,230 |
| Nov 7, 2025 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | -1.11% | 32,850 |
| Nov 6, 2025 | 136.00 | 136.00 | 134.50 | 135.50 | 135.50 | 0.74% | 16,015 |
| Nov 5, 2025 | 136.50 | 136.50 | 134.00 | 134.50 | 134.50 | -1.47% | 38,051 |
| Nov 4, 2025 | 139.00 | 139.00 | 134.00 | 136.50 | 136.50 | -1.80% | 36,560 |
| Nov 3, 2025 | 136.50 | 139.00 | 136.00 | 139.00 | 139.00 | 1.83% | 43,544 |
| Oct 31, 2025 | 135.50 | 136.50 | 135.00 | 136.50 | 136.50 | 0.37% | 17,100 |
| Oct 30, 2025 | 136.00 | 137.00 | 134.50 | 136.00 | 136.00 | 0.37% | 34,178 |
| Oct 29, 2025 | 135.00 | 136.50 | 134.50 | 135.50 | 135.50 | -0.73% | 40,700 |
| Oct 28, 2025 | 135.50 | 136.50 | 135.50 | 136.50 | 136.50 | 0.37% | 13,562 |
| Oct 27, 2025 | 135.50 | 137.00 | 135.50 | 136.00 | 136.00 | 0.37% | 23,344 |
| Oct 23, 2025 | 135.00 | 135.50 | 133.50 | 135.50 | 135.50 | 0.37% | 26,214 |
| Oct 22, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 23,101 |
| Oct 21, 2025 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 25,179 |
| Oct 20, 2025 | 133.00 | 133.50 | 132.00 | 133.00 | 133.00 | 0.76% | 12,569 |
| Oct 17, 2025 | 132.50 | 133.50 | 132.00 | 132.00 | 132.00 | -0.38% | 9,352 |
| Oct 16, 2025 | 131.50 | 132.50 | 131.00 | 132.50 | 132.50 | 0.76% | 21,464 |
| Oct 15, 2025 | 132.00 | 132.00 | 130.00 | 131.50 | 131.50 | -0.38% | 1,825 |
| Oct 14, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 19,361 |
| Oct 13, 2025 | 132.00 | 132.50 | 128.00 | 132.00 | 132.00 | -0.38% | 17,835 |
| Oct 9, 2025 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | - | 28,197 |
| Oct 8, 2025 | 134.00 | 134.00 | 131.50 | 132.50 | 132.50 | -1.85% | 29,600 |
| Oct 7, 2025 | 135.50 | 136.00 | 134.00 | 135.00 | 135.00 | -0.74% | 42,077 |
| Oct 3, 2025 | 135.50 | 136.50 | 134.50 | 136.00 | 136.00 | 0.37% | 12,341 |
| Oct 2, 2025 | 135.50 | 136.50 | 134.00 | 135.50 | 135.50 | - | 21,814 |
| Oct 1, 2025 | 139.50 | 139.50 | 134.00 | 135.50 | 135.50 | -1.09% | 34,209 |
| Sep 30, 2025 | 132.00 | 141.50 | 132.00 | 137.00 | 137.00 | 3.79% | 59,356 |
| Sep 26, 2025 | 131.00 | 135.00 | 129.00 | 132.00 | 132.00 | 1.15% | 40,983 |
| Sep 25, 2025 | 131.00 | 131.50 | 129.50 | 130.50 | 130.50 | -0.38% | 11,250 |
| Sep 24, 2025 | 131.50 | 131.50 | 128.00 | 131.00 | 131.00 | - | 39,011 |
| Sep 23, 2025 | 130.00 | 131.50 | 129.50 | 131.00 | 131.00 | - | 29,207 |
| Sep 22, 2025 | 127.50 | 132.50 | 127.50 | 131.00 | 131.00 | 3.15% | 42,762 |
| Sep 19, 2025 | 126.50 | 128.00 | 126.00 | 127.00 | 127.00 | 0.79% | 41,775 |
| Sep 18, 2025 | 124.50 | 126.50 | 124.50 | 126.00 | 126.00 | 0.40% | 48,620 |
| Sep 17, 2025 | 128.50 | 128.50 | 124.50 | 125.50 | 125.50 | -2.33% | 34,080 |
| Sep 16, 2025 | 132.50 | 132.50 | 126.00 | 128.50 | 128.50 | -1.91% | 66,650 |
| Sep 15, 2025 | 132.50 | 134.00 | 128.50 | 131.00 | 131.00 | -2.60% | 13,169 |
| Sep 12, 2025 | 135.00 | 135.00 | 132.00 | 134.50 | 134.50 | 0.75% | 21,339 |
| Sep 11, 2025 | 138.50 | 141.50 | 132.00 | 133.50 | 133.50 | -5.99% | 131,065 |
| Sep 10, 2025 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.16% | 7,648 |
| Sep 9, 2025 | 135.50 | 139.00 | 133.50 | 139.00 | 139.00 | 1.09% | 73,334 |
| Sep 8, 2025 | 143.00 | 144.00 | 133.00 | 137.50 | 137.50 | -3.17% | 76,073 |
| Sep 5, 2025 | 140.50 | 145.00 | 140.50 | 142.00 | 142.00 | 1.07% | 58,671 |
| Sep 4, 2025 | 139.00 | 142.00 | 139.00 | 140.50 | 140.50 | 1.81% | 54,628 |
| Sep 3, 2025 | 138.00 | 139.00 | 137.50 | 138.00 | 138.00 | - | 29,165 |
| Sep 2, 2025 | 138.50 | 138.50 | 133.50 | 138.00 | 138.00 | -0.36% | 32,113 |
| Sep 1, 2025 | 142.00 | 142.00 | 135.00 | 138.50 | 138.50 | -2.46% | 33,142 |
| Aug 29, 2025 | 138.00 | 142.50 | 137.50 | 142.00 | 142.00 | 2.90% | 35,999 |
| Aug 28, 2025 | 139.00 | 141.00 | 137.50 | 138.00 | 138.00 | -0.72% | 20,257 |
| Aug 27, 2025 | 133.50 | 140.00 | 133.00 | 139.00 | 139.00 | 2.58% | 25,086 |
| Aug 26, 2025 | 147.00 | 147.50 | 134.00 | 135.50 | 135.50 | -7.51% | 135,383 |
| Aug 25, 2025 | 142.00 | 150.50 | 142.00 | 146.50 | 146.50 | 3.53% | 225,568 |
| Aug 22, 2025 | 130.00 | 150.00 | 127.50 | 141.50 | 141.50 | 9.27% | 109,462 |
| Aug 21, 2025 | 124.50 | 130.50 | 124.50 | 129.50 | 129.50 | 4.02% | 72,070 |
| Aug 20, 2025 | 125.50 | 125.50 | 122.50 | 124.50 | 124.50 | -0.80% | 5,646 |
| Aug 19, 2025 | 122.50 | 125.50 | 122.50 | 125.50 | 125.50 | 0.40% | 16,525 |
| Aug 18, 2025 | 126.50 | 129.00 | 122.00 | 125.00 | 125.00 | -1.19% | 30,847 |
| Aug 15, 2025 | 123.50 | 127.50 | 122.00 | 126.50 | 126.50 | 0.80% | 22,502 |
| Aug 14, 2025 | 125.50 | 129.50 | 120.50 | 125.50 | 125.50 | -0.40% | 75,679 |
| Aug 13, 2025 | 130.50 | 136.00 | 124.50 | 126.00 | 126.00 | -7.01% | 63,707 |
| Aug 12, 2025 | 132.00 | 140.50 | 132.00 | 135.50 | 135.50 | -1.81% | 106,563 |
| Aug 11, 2025 | 124.00 | 142.00 | 119.00 | 138.00 | 138.00 | 8.66% | 211,631 |
| Aug 8, 2025 | 118.00 | 127.50 | 113.00 | 127.00 | 123.00 | 8.09% | 184,483 |
| Aug 7, 2025 | 111.00 | 118.00 | 108.00 | 117.50 | 113.80 | 6.82% | 51,034 |
| Aug 6, 2025 | 112.50 | 112.50 | 106.00 | 110.00 | 106.54 | -2.22% | 52,997 |
| Aug 5, 2025 | 107.00 | 113.00 | 107.00 | 112.50 | 108.96 | 5.14% | 58,469 |
| Aug 4, 2025 | 105.50 | 107.00 | 102.00 | 107.00 | 103.63 | 2.88% | 44,896 |
| Aug 1, 2025 | 105.00 | 105.00 | 102.50 | 104.00 | 100.72 | -0.48% | 37,307 |
| Jul 31, 2025 | 105.50 | 106.50 | 104.00 | 104.50 | 101.21 | -0.48% | 18,783 |
| Jul 30, 2025 | 103.00 | 107.00 | 103.00 | 105.00 | 101.69 | 1.94% | 39,105 |
| Jul 29, 2025 | 102.50 | 103.50 | 100.00 | 103.00 | 99.76 | 0.49% | 35,203 |
| Jul 28, 2025 | 102.50 | 102.50 | 98.50 | 102.50 | 99.27 | -0.97% | 7,102 |
| Jul 25, 2025 | 99.70 | 103.50 | 96.20 | 103.50 | 100.24 | 2.48% | 23,316 |
| Jul 24, 2025 | 101.50 | 102.50 | 99.50 | 101.00 | 97.82 | -2.88% | 19,381 |
| Jul 23, 2025 | 103.50 | 104.00 | 98.10 | 104.00 | 100.72 | 5.05% | 37,184 |
| Jul 22, 2025 | 108.00 | 108.00 | 99.00 | 99.00 | 95.88 | -8.33% | 54,117 |
| Jul 21, 2025 | 104.00 | 110.50 | 100.50 | 108.00 | 104.60 | 0.93% | 56,614 |
| Jul 18, 2025 | 112.00 | 112.50 | 104.50 | 107.00 | 103.63 | -3.60% | 70,902 |
| Jul 17, 2025 | 106.50 | 118.00 | 105.00 | 111.00 | 107.50 | 5.71% | 158,105 |
| Jul 16, 2025 | 102.00 | 106.00 | 102.00 | 105.00 | 101.69 | 1.45% | 105,835 |
| Jul 15, 2025 | 106.00 | 106.00 | 100.50 | 103.50 | 100.24 | -2.82% | 88,083 |