Jtron Technology Corp. (TPEX:7810)
Taiwan
· Delayed Price · Currency is TWD 222.00
+0.50 (0.23%)
At close: Apr 28, 2026
Jtron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 223.50 | 227.00 | 216.00 | 222.00 | 222.00 | 0.23% | 87,411 |
| Apr 27, 2026 | 222.00 | 226.00 | 216.00 | 221.50 | 221.50 | 3.75% | 178,103 |
| Apr 24, 2026 | 229.00 | 232.50 | 212.00 | 213.50 | 213.50 | -6.56% | 265,858 |
| Apr 23, 2026 | 252.00 | 252.00 | 224.50 | 228.50 | 228.50 | -6.73% | 361,400 |
| Apr 22, 2026 | 245.00 | 255.00 | 242.00 | 245.00 | 245.00 | 1.24% | 384,918 |
| Apr 21, 2026 | 239.50 | 245.00 | 238.00 | 242.00 | 242.00 | 2.11% | 242,969 |
| Apr 20, 2026 | 234.00 | 242.00 | 234.00 | 237.00 | 237.00 | -2.67% | 185,877 |
| Apr 17, 2026 | 252.00 | 252.00 | 243.00 | 243.50 | 243.50 | -3.37% | 203,694 |
| Apr 16, 2026 | 249.00 | 256.50 | 249.00 | 252.00 | 252.00 | 1.61% | 179,552 |
| Apr 15, 2026 | 255.50 | 255.50 | 247.00 | 248.00 | 248.00 | -1.59% | 139,280 |
| Apr 14, 2026 | 270.00 | 270.00 | 251.00 | 252.00 | 252.00 | -3.08% | 306,539 |
| Apr 13, 2026 | 244.00 | 263.00 | 239.00 | 260.00 | 260.00 | 5.69% | 396,751 |
| Apr 10, 2026 | 253.50 | 253.50 | 243.00 | 246.00 | 246.00 | -1.01% | 251,400 |
| Apr 9, 2026 | 242.00 | 252.00 | 233.50 | 248.50 | 248.50 | 2.69% | 312,293 |
| Apr 8, 2026 | 239.00 | 243.00 | 237.00 | 242.00 | 242.00 | 2.76% | 235,989 |
| Apr 7, 2026 | 236.00 | 239.00 | 232.00 | 235.50 | 235.50 | 1.51% | 141,378 |
| Apr 2, 2026 | 244.50 | 253.00 | 228.50 | 232.00 | 232.00 | -5.88% | 474,469 |
| Apr 1, 2026 | 255.00 | 258.50 | 246.50 | 246.50 | 246.50 | 0.20% | 326,154 |
| Mar 31, 2026 | 268.50 | 270.00 | 246.00 | 246.00 | 246.00 | -9.89% | 459,604 |
| Mar 30, 2026 | 267.50 | 284.00 | 267.50 | 273.00 | 273.00 | -0.36% | 802,121 |
| Mar 27, 2026 | 260.00 | 279.00 | 257.50 | 274.00 | 274.00 | 5.38% | 1,055,676 |
| Mar 26, 2026 | 268.00 | 285.00 | 260.00 | 260.00 | 260.00 | -4.59% | 906,135 |
| Mar 25, 2026 | 286.00 | 286.00 | 258.50 | 272.50 | 272.50 | 0.93% | 2,381,970 |
| Mar 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 9.98% | 744,687 |
| Mar 23, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 9.84% | 535,258 |
| Mar 20, 2026 | 204.50 | 223.50 | 203.50 | 223.50 | 223.50 | 9.83% | 384,926 |
| Mar 19, 2026 | 215.00 | 225.50 | 203.50 | 203.50 | 203.50 | -5.35% | 344,392 |
| Mar 18, 2026 | 215.00 | 218.00 | 201.00 | 215.00 | 215.00 | 4.37% | 241,203 |
| Mar 17, 2026 | 215.00 | 224.00 | 206.00 | 206.00 | 206.00 | -1.90% | 176,877 |
| Mar 16, 2026 | 214.50 | 214.50 | 200.50 | 210.00 | 210.00 | 5.00% | 117,367 |
| Mar 13, 2026 | 196.50 | 204.00 | 190.00 | 200.00 | 200.00 | 1.78% | 205,104 |
| Mar 12, 2026 | 187.50 | 199.50 | 185.50 | 196.50 | 196.50 | 4.80% | 189,737 |
| Mar 11, 2026 | 176.00 | 188.00 | 176.00 | 187.50 | 187.50 | 6.53% | 126,848 |
| Mar 10, 2026 | 180.00 | 181.50 | 176.00 | 176.00 | 176.00 | 1.73% | 60,673 |
| Mar 9, 2026 | 171.00 | 178.50 | 171.00 | 173.00 | 173.00 | -7.73% | 81,114 |
| Mar 6, 2026 | 190.00 | 190.00 | 184.00 | 187.50 | 187.50 | -0.79% | 76,018 |
| Mar 5, 2026 | 194.50 | 197.00 | 188.50 | 189.00 | 189.00 | 3.85% | 121,521 |
| Mar 4, 2026 | 195.50 | 196.00 | 181.00 | 182.00 | 182.00 | -9.23% | 304,903 |
| Mar 3, 2026 | 214.00 | 214.00 | 199.00 | 200.50 | 200.50 | -6.53% | 210,182 |
| Mar 2, 2026 | 222.00 | 223.00 | 214.00 | 214.50 | 214.50 | -5.51% | 175,516 |
| Feb 26, 2026 | 229.50 | 229.50 | 222.00 | 227.00 | 227.00 | - | 204,175 |
| Feb 25, 2026 | 230.50 | 233.50 | 222.00 | 227.00 | 227.00 | - | 483,282 |
| Feb 24, 2026 | 215.00 | 227.00 | 212.00 | 227.00 | 227.00 | 9.93% | 811,174 |
| Feb 23, 2026 | 194.00 | 206.50 | 194.00 | 206.50 | 206.50 | 9.84% | 137,449 |
| Feb 11, 2026 | 191.50 | 196.00 | 187.00 | 188.00 | 188.00 | -6.47% | 270,901 |
| Feb 10, 2026 | 200.00 | 202.50 | 196.00 | 201.00 | 201.00 | 1.26% | 113,997 |
| Feb 9, 2026 | 206.00 | 206.00 | 195.50 | 198.50 | 198.50 | 1.79% | 131,653 |
| Feb 6, 2026 | 202.50 | 202.50 | 187.50 | 195.00 | 195.00 | -2.99% | 150,617 |
| Feb 5, 2026 | 203.00 | 205.50 | 200.00 | 201.00 | 201.00 | -2.19% | 128,431 |
| Feb 4, 2026 | 207.50 | 207.50 | 202.00 | 205.50 | 205.50 | -0.72% | 106,335 |
| Feb 3, 2026 | 216.00 | 216.00 | 201.00 | 207.00 | 207.00 | 1.47% | 234,505 |
| Feb 2, 2026 | 213.50 | 213.50 | 196.00 | 204.00 | 204.00 | -4.45% | 183,441 |
| Jan 30, 2026 | 219.50 | 225.00 | 210.50 | 213.50 | 213.50 | -2.95% | 233,004 |
| Jan 29, 2026 | 232.00 | 233.00 | 219.00 | 220.00 | 220.00 | -3.30% | 320,004 |
| Jan 28, 2026 | 241.50 | 241.50 | 227.00 | 227.50 | 227.50 | -4.81% | 468,597 |
| Jan 27, 2026 | 258.00 | 258.50 | 239.00 | 239.00 | 239.00 | -5.72% | 301,839 |
| Jan 26, 2026 | 245.50 | 263.50 | 245.00 | 253.50 | 253.50 | 4.32% | 354,374 |
| Jan 23, 2026 | 250.50 | 250.50 | 240.50 | 243.00 | 243.00 | -2.99% | 347,503 |
| Jan 22, 2026 | 259.50 | 262.00 | 248.50 | 250.50 | 250.50 | -1.38% | 280,042 |
| Jan 21, 2026 | 266.00 | 266.50 | 254.00 | 254.00 | 254.00 | -6.96% | 440,817 |
| Jan 20, 2026 | 279.00 | 280.00 | 267.00 | 273.00 | 273.00 | -1.27% | 409,438 |
| Jan 19, 2026 | 284.00 | 285.00 | 274.50 | 276.50 | 276.50 | -1.25% | 312,573 |
| Jan 16, 2026 | 295.00 | 297.50 | 280.00 | 280.00 | 280.00 | -2.78% | 602,807 |
| Jan 15, 2026 | 305.00 | 306.00 | 286.00 | 288.00 | 288.00 | -5.26% | 1,070,199 |
| Jan 14, 2026 | 305.50 | 317.50 | 298.50 | 304.00 | 304.00 | 5.19% | 1,587,488 |
| Jan 13, 2026 | 291.00 | 305.00 | 288.00 | 289.00 | 289.00 | 1.40% | 1,100,313 |
| Jan 12, 2026 | 273.00 | 285.00 | 273.00 | 285.00 | 285.00 | 9.83% | 322,641 |
| Jan 9, 2026 | 264.00 | 264.50 | 249.00 | 259.50 | 259.50 | -1.70% | 505,670 |
| Jan 8, 2026 | 290.00 | 290.00 | 261.00 | 264.00 | 264.00 | -8.97% | 882,781 |
| Jan 7, 2026 | 303.00 | 310.50 | 290.00 | 290.00 | 290.00 | -3.33% | 647,435 |
| Jan 6, 2026 | 303.00 | 320.00 | 285.50 | 300.00 | 300.00 | -1.48% | 1,613,682 |
| Jan 5, 2026 | 335.00 | 335.00 | 304.50 | 304.50 | 304.50 | -9.91% | 1,521,208 |
| Jan 2, 2026 | 309.00 | 339.50 | 303.00 | 338.00 | 338.00 | 9.39% | 1,268,744 |
| Dec 31, 2025 | 293.50 | 309.00 | 285.00 | 309.00 | 309.00 | 9.96% | 1,277,248 |
| Dec 30, 2025 | 283.00 | 294.50 | 275.00 | 281.00 | 281.00 | -3.10% | 675,912 |
| Dec 29, 2025 | 273.00 | 310.00 | 273.00 | 290.00 | 290.00 | 0.69% | 1,373,230 |
| Dec 26, 2025 | 284.00 | 295.00 | 244.00 | 288.00 | 288.00 | 1.41% | 1,553,919 |
| Dec 24, 2025 | 220.50 | 299.00 | 218.00 | 284.00 | 284.00 | 41.29% | 2,100,280 |
| Dec 23, 2025 | 168.00 | 201.00 | 158.00 | 201.00 | 201.00 | 17.20% | 1,804,497 |
| Dec 22, 2025 | 163.50 | 171.50 | 157.00 | 171.50 | 171.50 | 4.89% | 103,839 |
| Dec 19, 2025 | 168.00 | 168.00 | 161.00 | 163.50 | 163.50 | -2.39% | 83,508 |
| Dec 18, 2025 | 166.00 | 170.00 | 163.50 | 167.50 | 167.50 | 0.90% | 89,251 |
| Dec 17, 2025 | 173.00 | 173.00 | 164.00 | 166.00 | 166.00 | -2.92% | 112,582 |
| Dec 16, 2025 | 175.00 | 175.50 | 168.00 | 171.00 | 171.00 | -1.16% | 72,197 |
| Dec 15, 2025 | 180.00 | 181.50 | 169.00 | 173.00 | 173.00 | -3.89% | 140,777 |
| Dec 12, 2025 | 189.50 | 191.50 | 179.00 | 180.00 | 180.00 | -5.01% | 121,232 |
| Dec 11, 2025 | 170.00 | 192.50 | 170.00 | 189.50 | 189.50 | 11.47% | 252,050 |
| Dec 10, 2025 | 170.00 | 170.00 | 164.50 | 170.00 | 170.00 | -0.29% | 39,273 |
| Dec 9, 2025 | 170.50 | 171.50 | 167.00 | 170.50 | 170.50 | - | 30,728 |
| Dec 8, 2025 | 171.00 | 171.00 | 162.00 | 170.50 | 170.50 | -0.29% | 103,036 |
| 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 |