Jess-link Products Co., Ltd. (TPE:6197)
Taiwan · Delayed Price · Currency is TWD 140.00
+2.00 (1.45%)
At close: Dec 3, 2025
Jess-link Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | 1.45% | 254,375 |
| Dec 2, 2025 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | -1.08% | 456,706 |
| Dec 1, 2025 | 143.50 | 143.50 | 139.50 | 139.50 | 139.50 | -2.79% | 464,843 |
| Nov 28, 2025 | 143.00 | 144.00 | 141.50 | 143.50 | 143.50 | 0.70% | 402,795 |
| Nov 27, 2025 | 144.50 | 145.00 | 142.00 | 142.50 | 142.50 | -0.70% | 487,852 |
| Nov 26, 2025 | 140.00 | 144.00 | 140.00 | 143.50 | 143.50 | 2.87% | 662,086 |
| Nov 25, 2025 | 141.50 | 142.00 | 139.00 | 139.50 | 139.50 | -0.36% | 463,806 |
| Nov 24, 2025 | 138.00 | 140.00 | 137.50 | 140.00 | 140.00 | 2.56% | 597,178 |
| Nov 21, 2025 | 137.50 | 139.50 | 135.50 | 136.50 | 136.50 | -3.53% | 674,135 |
| Nov 20, 2025 | 143.00 | 144.00 | 140.50 | 141.50 | 141.50 | 3.28% | 495,465 |
| Nov 19, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 472,338 |
| Nov 18, 2025 | 141.00 | 141.50 | 136.50 | 138.00 | 138.00 | -1.43% | 909,555 |
| Nov 17, 2025 | 142.00 | 142.50 | 139.50 | 140.00 | 140.00 | -1.41% | 854,149 |
| Nov 14, 2025 | 142.50 | 144.00 | 141.50 | 142.00 | 142.00 | -2.74% | 761,426 |
| Nov 13, 2025 | 145.00 | 146.50 | 143.50 | 146.00 | 146.00 | 0.69% | 686,798 |
| Nov 12, 2025 | 145.50 | 147.00 | 145.00 | 145.00 | 145.00 | - | 714,015 |
| Nov 11, 2025 | 146.00 | 148.00 | 143.50 | 145.00 | 145.00 | 1.40% | 996,044 |
| Nov 10, 2025 | 148.00 | 148.50 | 142.50 | 143.00 | 143.00 | -2.72% | 1,570,298 |
| Nov 7, 2025 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.65% | 1,854,553 |
| Nov 6, 2025 | 155.00 | 157.00 | 151.00 | 151.00 | 151.00 | -2.27% | 2,050,205 |
| Nov 5, 2025 | 160.00 | 160.00 | 151.50 | 154.50 | 154.50 | -8.04% | 5,467,336 |
| Nov 4, 2025 | 173.00 | 173.00 | 166.00 | 168.00 | 168.00 | -2.04% | 1,977,607 |
| Nov 3, 2025 | 168.00 | 171.50 | 167.50 | 171.50 | 171.50 | 2.39% | 1,616,134 |
| Oct 31, 2025 | 166.50 | 168.50 | 166.00 | 167.50 | 167.50 | 0.60% | 773,765 |
| Oct 30, 2025 | 170.50 | 170.50 | 165.50 | 166.50 | 166.50 | -1.48% | 1,176,406 |
| Oct 29, 2025 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -0.29% | 2,654,573 |
| Oct 28, 2025 | 164.50 | 170.00 | 164.50 | 169.50 | 169.50 | 2.11% | 2,071,750 |
| Oct 27, 2025 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 2.15% | 1,092,356 |
| Oct 23, 2025 | 165.00 | 165.00 | 162.00 | 162.50 | 162.50 | -1.52% | 1,043,347 |
| Oct 22, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.49% | 976,677 |
| Oct 21, 2025 | 168.50 | 171.50 | 167.00 | 167.50 | 167.50 | 0.90% | 3,700,539 |
| Oct 20, 2025 | 166.00 | 168.50 | 165.00 | 166.00 | 166.00 | 0.91% | 1,801,428 |
| Oct 17, 2025 | 168.00 | 168.00 | 164.00 | 164.50 | 164.50 | -0.90% | 1,672,440 |
| Oct 16, 2025 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | -1.19% | 2,236,876 |
| Oct 15, 2025 | 163.00 | 168.50 | 160.50 | 168.00 | 168.00 | 4.67% | 3,347,983 |
| Oct 14, 2025 | 163.00 | 168.50 | 160.00 | 160.50 | 160.50 | -0.31% | 1,957,875 |
| Oct 13, 2025 | 157.00 | 161.50 | 156.00 | 161.00 | 161.00 | -1.53% | 1,058,996 |
| Oct 9, 2025 | 166.00 | 167.50 | 163.00 | 163.50 | 163.50 | -1.80% | 1,426,753 |
| Oct 8, 2025 | 163.00 | 167.50 | 163.00 | 166.50 | 166.50 | 1.52% | 1,441,568 |
| Oct 7, 2025 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.92% | 964,415 |
| Oct 3, 2025 | 162.00 | 164.00 | 160.50 | 162.50 | 162.50 | 0.93% | 934,094 |
| Oct 2, 2025 | 164.00 | 166.00 | 160.50 | 161.00 | 161.00 | -2.13% | 1,557,907 |
| Oct 1, 2025 | 169.00 | 173.00 | 164.50 | 164.50 | 164.50 | 1.86% | 6,650,401 |
| Sep 30, 2025 | 156.00 | 162.00 | 155.50 | 161.50 | 161.50 | 4.87% | 1,017,203 |
| Sep 26, 2025 | 159.50 | 160.00 | 154.00 | 154.00 | 154.00 | -3.75% | 1,653,902 |
| Sep 25, 2025 | 161.50 | 164.50 | 159.00 | 160.00 | 160.00 | - | 1,239,713 |
| Sep 24, 2025 | 160.00 | 163.00 | 158.50 | 160.00 | 160.00 | - | 1,128,707 |
| Sep 23, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.31% | 809,790 |
| Sep 22, 2025 | 159.50 | 161.50 | 159.00 | 159.50 | 159.50 | 0.63% | 674,877 |
| Sep 19, 2025 | 161.00 | 162.00 | 158.50 | 158.50 | 158.50 | -0.94% | 919,519 |