JPC Connectivity

6197
🏛️ taiwan →
154.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 84.10 84.60 83.00 84.10 0.6M
2023-12-28 84.50 85.50 83.60 83.60 0.8M
2023-12-27 84.10 84.80 83.60 84.00 0.6M
2023-12-26 83.40 84.70 83.40 83.90 0.6M
2023-12-25 83.50 84.80 82.60 83.20 0.8M
2023-12-22 84.50 84.70 83.50 83.50 0.8M
2023-12-21 85.00 85.60 83.60 84.00 1.1M
2023-12-20 85.00 86.30 85.00 85.70 0.8M
2023-12-19 86.40 86.40 84.00 85.50 1.8M
2023-12-18 85.50 87.70 85.50 86.30 0.9M
2023-12-15 87.60 88.20 86.30 86.40 1.9M
2023-12-14 89.70 90.70 87.30 87.60 1.9M
2023-12-13 90.40 90.70 88.30 88.60 1.3M
2023-12-12 92.50 92.80 89.30 89.40 2.0M
2023-12-11 91.60 92.70 91.30 92.00 1.6M
2023-12-08 92.80 95.20 89.80 91.20 4.5M
2023-12-07 94.30 97.60 91.50 91.80 8.3M
2023-12-06 90.10 93.20 90.10 91.90 3.5M
2023-12-05 90.10 90.40 87.00 89.50 3.1M
2023-12-04 92.50 94.80 90.10 90.90 2.9M
2023-12-01 91.40 92.20 89.80 91.50 1.7M
2023-11-30 91.10 92.70 89.80 90.80 2.5M
2023-11-29 89.70 92.50 89.20 90.80 3.3M
2023-11-28 87.90 89.00 86.90 89.00 2.1M
2023-11-27 91.50 92.80 86.80 87.00 3.5M
2023-11-24 89.80 93.40 88.80 91.00 4.5M
2023-11-23 89.80 93.00 88.60 88.80 3.5M
2023-11-22 87.40 91.10 87.10 89.80 2.6M
2023-11-21 90.10 91.70 87.80 87.80 4.0M
2023-11-20 86.00 90.00 85.40 90.00 3.8M
2023-11-17 86.60 87.40 85.00 85.10 1.8M
2023-11-16 86.50 87.10 85.70 87.00 1.0M
2023-11-15 87.80 88.80 85.80 86.00 2.2M
2023-11-14 87.60 87.60 84.80 86.10 1.7M
2023-11-13 89.00 90.20 85.90 86.10 2.5M
2023-11-10 88.90 88.90 86.90 87.20 1.9M
2023-11-09 88.80 91.50 88.30 88.70 3.5M
2023-11-08 86.60 92.90 86.20 89.40 8.2M
2023-11-07 89.00 90.80 84.70 85.30 8.4M
2023-11-06 91.70 96.00 91.50 94.00 5.2M
2023-11-03 88.60 94.80 88.30 90.90 9.8M
2023-11-02 87.40 90.70 86.80 88.30 6.3M
2023-11-01 84.90 86.50 83.60 86.20 4.0M
2023-10-31 85.00 86.10 82.50 83.10 3.0M
2023-10-30 83.80 85.80 82.60 85.00 2.9M
2023-10-27 83.80 85.60 81.60 83.30 4.3M
2023-10-26 85.10 88.70 83.50 83.90 7.1M
2023-10-25 83.30 90.90 83.30 87.00 12.5M
2023-10-24 81.10 84.30 77.10 82.90 13.4M
2023-10-23 71.40 78.90 70.50 78.90 3.5M
2023-10-20 70.00 71.80 67.90 71.80 1.2M
2023-10-19 71.00 72.40 70.40 72.40 1.2M
2023-10-18 74.80 75.00 71.00 72.10 2.6M
2023-10-17 78.70 78.70 74.70 75.00 2.2M
2023-10-16 77.20 78.90 77.20 77.70 1.1M
2023-10-13 78.90 79.50 77.40 78.10 2.3M
2023-10-12 75.00 79.20 74.40 78.80 3.6M
2023-10-11 74.30 77.00 74.20 75.00 3.9M
2023-10-06 72.50 72.80 71.40 71.70 0.7M
2023-10-05 73.50 73.80 72.10 72.10 1.0M
2023-10-04 71.80 73.30 71.70 73.20 0.8M
2023-10-03 75.00 75.00 72.70 72.70 1.1M
2023-10-02 73.20 74.90 72.90 74.00 1.8M
2023-09-28 71.80 73.60 71.80 72.80 1.3M
2023-09-27 71.60 72.20 70.40 71.30 1.4M
2023-09-26 74.00 74.50 71.50 71.50 2.6M
2023-09-25 71.80 74.70 71.70 74.50 4.2M
2023-09-22 67.80 71.40 67.00 71.40 1.6M
2023-09-21 68.90 69.00 66.80 67.80 1.2M
2023-09-20 70.90 72.40 69.50 69.50 2.7M
2023-09-19 70.70 71.80 69.30 71.00 1.3M
2023-09-18 69.60 70.40 69.20 69.90 0.5M
2023-09-15 70.50 70.80 68.80 69.80 0.8M
2023-09-14 68.60 70.80 68.50 70.40 1.5M
2023-09-13 67.60 68.80 66.70 68.00 0.5M
2023-09-12 67.50 68.70 67.40 67.70 0.4M
2023-09-11 69.80 69.80 67.20 67.50 0.7M
2023-09-08 69.40 70.50 69.10 69.30 0.7M
2023-09-07 69.80 70.60 69.50 69.80 0.9M
2023-09-06 71.00 71.90 69.50 69.50 2.4M
2023-09-05 66.60 69.80 66.50 69.10 1.4M
2023-09-04 64.10 66.80 64.00 66.60 0.8M
2023-09-01 65.40 65.80 64.00 64.20 1.0M
2023-08-31 65.70 65.80 64.80 65.70 0.4M
2023-08-30 65.90 66.50 65.60 65.70 0.5M
2023-08-29 65.10 65.50 64.40 65.20 0.4M
2023-08-28 67.10 67.10 64.30 64.30 1.4M
2023-08-25 67.90 67.90 66.10 66.90 0.7M
2023-08-24 70.30 70.30 67.50 68.00 1.1M
2023-08-23 69.00 69.90 68.50 69.00 0.5M
2023-08-22 71.50 71.60 68.50 68.50 1.8M
2023-08-21 68.70 71.50 68.50 70.10 2.0M
2023-08-18 70.40 70.70 67.60 67.70 1.2M
2023-08-17 68.40 70.70 68.10 70.40 1.3M
2023-08-16 67.80 69.50 67.10 69.40 1.2M
2023-08-15 67.70 69.40 67.70 68.40 0.8M
2023-08-14 68.00 68.80 65.80 66.50 1.1M
2023-08-11 67.70 70.30 67.70 68.90 1.3M
2023-08-10 69.00 69.80 66.80 67.70 1.5M
2023-08-09 70.10 71.50 68.80 70.00 2.0M
2023-08-08 71.20 75.10 69.90 71.70 7.0M
2023-08-07 66.80 69.70 65.30 69.70 3.3M
2023-08-04 63.20 64.40 62.20 63.40 0.7M
2023-08-02 65.80 66.00 62.50 63.20 2.0M
2023-08-01 68.70 68.70 65.70 66.00 1.2M
2023-07-31 69.90 70.50 67.40 67.50 1.4M
2023-07-28 69.10 69.50 67.80 68.80 1.1M
2023-07-27 68.20 70.90 67.90 69.00 2.1M
2023-07-26 68.30 69.90 67.20 67.40 1.2M
2023-07-25 68.00 71.00 67.90 68.60 2.0M
2023-07-24 68.30 68.50 66.50 67.40 1.3M
2023-07-21 68.10 70.40 66.80 68.00 2.0M
2023-07-20 71.30 71.60 68.80 69.00 2.7M
2023-07-19 81.90 82.10 71.70 71.70 6.6M
2023-07-18 81.00 83.40 77.00 79.60 10.9M
2023-07-17 75.90 75.90 75.00 75.90 1.9M
2023-07-14 69.20 70.10 67.80 69.00 1.8M
2023-07-13 68.90 70.50 68.30 68.70 1.7M
2023-07-12 67.50 69.00 66.10 67.90 1.8M
2023-07-11 70.00 72.00 69.40 70.80 2.8M
2023-07-10 69.20 69.50 68.10 68.80 1.0M
2023-07-07 70.30 70.80 68.80 69.20 1.3M
2023-07-06 71.20 72.20 70.30 70.30 1.5M
2023-07-05 71.30 72.50 70.90 71.30 1.9M
2023-07-04 69.80 71.80 68.50 71.10 2.3M
2023-07-03 68.50 70.70 68.00 69.80 3.1M
2023-06-30 70.10 70.10 67.30 67.60 3.6M
2023-06-29 66.60 70.80 66.00 70.60 4.5M
2023-06-28 64.10 67.50 64.10 66.40 3.5M
2023-06-27 64.20 66.50 62.20 63.70 2.6M
2023-06-26 62.90 64.30 61.70 63.90 0.8M
2023-06-21 62.10 63.40 61.70 62.90 1.2M
2023-06-20 61.30 61.70 60.10 61.50 0.7M
2023-06-19 62.00 62.00 61.20 61.60 0.4M
2023-06-16 62.10 63.00 61.20 62.00 1.0M
2023-06-15 61.90 62.40 61.10 61.90 0.8M
2023-06-14 60.60 62.50 60.50 61.70 0.9M
2023-06-13 60.10 60.60 59.50 60.20 0.6M
2023-06-12 61.20 61.20 59.10 59.80 0.8M
2023-06-09 61.00 61.60 60.60 60.90 0.4M
2023-06-08 60.90 61.30 59.80 60.60 0.9M
2023-06-07 61.50 62.40 60.90 61.00 1.1M
2023-06-06 63.00 63.00 61.60 62.00 0.7M
2023-06-05 63.50 63.60 61.30 62.70 1.3M
2023-06-02 64.90 64.90 63.00 63.00 1.1M
2023-06-01 64.10 65.00 62.80 63.70 2.6M
2023-05-31 62.00 63.30 61.70 62.60 1.7M
2023-05-30 61.40 64.20 61.00 61.60 3.0M
2023-05-29 62.90 63.30 61.00 61.00 2.1M
2023-05-26 60.90 62.00 59.90 62.00 2.9M
2023-05-25 60.70 61.50 58.80 59.90 1.6M
2023-05-24 60.80 63.00 59.30 60.20 3.2M
2023-05-23 59.80 63.70 58.90 60.30 5.3M
2023-05-22 57.00 61.30 57.00 59.60 5.4M
2023-05-19 56.10 56.60 55.10 55.80 0.9M
2023-05-18 55.70 56.10 55.10 55.60 0.9M
2023-05-17 54.60 55.70 54.60 55.30 1.1M
2023-05-16 54.60 55.30 54.30 54.50 0.7M
2023-05-15 53.90 55.00 53.50 54.30 0.5M
2023-05-12 52.70 54.70 52.40 54.70 1.3M
2023-05-11 53.30 54.20 52.20 52.80 0.9M
2023-05-10 51.70 53.20 51.10 53.20 0.9M
2023-05-09 53.50 53.50 51.40 51.70 2.6M
2023-05-08 53.10 56.20 53.10 55.20 3.0M
2023-05-05 52.60 52.70 52.10 52.30 0.2M
2023-05-04 52.10 52.70 51.70 52.60 0.4M
2023-05-03 52.90 53.30 51.80 52.10 0.9M
2023-05-02 53.40 53.90 52.60 53.60 0.7M
2023-04-28 52.50 53.30 51.90 53.00 0.8M
2023-04-27 53.10 53.10 51.80 52.00 0.5M
2023-04-26 52.50 53.10 52.10 52.90 1.0M
2023-04-25 54.60 54.60 51.60 51.70 1.4M
2023-04-24 53.60 54.40 53.20 54.20 0.7M
2023-04-21 54.60 54.60 52.30 53.30 1.8M
2023-04-20 55.10 55.80 53.20 53.60 2.1M
2023-04-19 55.40 56.20 54.30 55.10 2.2M
2023-04-18 55.90 56.00 54.00 54.70 2.0M
2023-04-17 55.50 56.40 55.00 55.80 2.6M
2023-04-14 53.80 57.20 53.80 56.80 6.9M
2023-04-13 52.10 52.40 50.80 52.00 1.4M
2023-04-12 51.60 53.20 51.00 52.40 1.6M
2023-04-11 52.20 52.50 51.30 51.60 1.4M
2023-04-10 53.70 54.30 52.00 52.00 4.0M
2023-04-07 51.50 53.60 50.20 53.10 6.1M
2023-04-06 47.90 48.85 47.55 48.75 1.3M
2023-03-31 46.60 47.90 46.60 47.35 0.9M
2023-03-30 45.70 46.80 45.55 46.40 0.7M
2023-03-29 45.25 45.65 44.90 45.30 0.5M
2023-03-28 47.25 47.55 44.75 44.90 1.9M
2023-03-27 47.30 48.05 47.00 48.05 0.5M
2023-03-24 46.90 47.20 46.75 47.20 0.2M
2023-03-23 46.05 47.20 46.05 46.85 0.3M
2023-03-22 46.90 47.30 46.75 46.75 0.3M
2023-03-21 46.30 46.70 46.30 46.55 0.1M
2023-03-20 46.25 46.50 45.85 46.20 0.2M
2023-03-17 45.70 46.65 45.70 46.40 0.3M
2023-03-16 46.85 46.85 44.95 45.35 0.5M
2023-03-15 46.40 47.05 46.20 46.85 0.5M
2023-03-14 44.85 46.00 44.85 46.00 0.3M
2023-03-13 44.60 45.50 43.90 45.25 0.6M
2023-03-10 46.70 46.70 45.30 45.30 0.7M
2023-03-09 47.20 47.60 46.80 47.00 0.3M
2023-03-08 46.55 47.30 46.30 47.20 0.4M
2023-03-07 46.30 47.20 46.30 46.65 0.6M
2023-03-06 45.50 46.00 45.40 45.90 0.5M
2023-03-03 45.00 45.45 45.00 45.35 0.3M
2023-03-02 45.40 45.40 44.80 44.95 0.2M
2023-03-01 44.50 45.45 44.40 45.15 0.4M
2023-02-24 45.50 45.50 44.30 44.50 0.4M
2023-02-23 45.20 45.30 44.75 45.05 0.4M
2023-02-22 45.25 45.45 44.60 45.00 0.4M
2023-02-21 45.10 45.40 44.60 45.25 0.5M
2023-02-20 44.50 45.15 44.15 45.00 0.9M
2023-02-17 43.55 44.30 43.05 44.30 0.6M
2023-02-16 43.70 44.00 43.50 43.60 0.2M
2023-02-15 44.10 44.35 43.50 43.70 0.3M
2023-02-14 43.40 44.55 43.40 44.00 0.5M
2023-02-13 43.30 43.30 42.95 43.30 0.1M
2023-02-10 43.55 43.70 43.05 43.20 0.4M
2023-02-09 43.10 43.90 43.10 43.60 0.4M
2023-02-08 43.60 43.60 43.00 43.00 0.4M
2023-02-07 43.70 43.85 43.15 43.25 0.3M
2023-02-06 42.90 43.70 42.90 43.60 0.4M
2023-02-03 43.25 43.25 42.80 42.90 0.3M
2023-02-02 43.60 43.70 43.15 43.25 0.5M
2023-02-01 42.95 44.00 42.25 43.35 1.3M
2023-01-31 41.30 42.30 41.30 42.15 0.6M
2023-01-30 40.80 41.45 40.80 41.35 0.4M
2023-01-17 40.80 40.85 40.50 40.80 0.2M
2023-01-16 40.30 41.00 39.85 40.50 0.3M
2023-01-13 41.15 41.15 40.00 40.30 0.2M
2023-01-12 41.15 41.15 40.65 40.75 0.1M
2023-01-11 41.20 41.20 40.60 40.90 0.2M
2023-01-10 41.10 41.10 40.70 40.95 0.2M
2023-01-09 41.40 41.40 40.50 40.80 0.8M
2023-01-06 41.70 42.50 41.30 41.65 0.9M
2023-01-05 41.70 41.95 41.25 41.45 0.5M
2023-01-04 40.50 41.65 40.20 41.65 0.8M
2023-01-03 40.15 40.40 39.55 40.35 0.1M