Jess-link Products Co., Ltd. (TPE:6197)
Taiwan · Delayed Price · Currency is TWD 162.00
-1.50 (-0.92%)
Sep 9, 2025, 2:38 PM CST
Jess-link Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 171.00 | 171.50 | 162.00 | 163.50 | 163.50 | -7.10% | 6,499,272 |
| Sep 5, 2025 | 182.50 | 188.00 | 174.50 | 176.00 | 176.00 | -1.40% | 10,387,796 |
| Sep 4, 2025 | 187.00 | 198.50 | 177.00 | 178.50 | 178.50 | -1.11% | 24,900,197 |
| Sep 3, 2025 | 178.00 | 181.50 | 176.50 | 180.50 | 180.50 | 1.40% | 2,114,136 |
| Sep 2, 2025 | 179.00 | 180.00 | 172.50 | 178.00 | 178.00 | 1.14% | 1,989,588 |
| Sep 1, 2025 | 178.50 | 184.00 | 175.50 | 176.00 | 176.00 | -1.68% | 3,378,670 |
| Aug 29, 2025 | 181.50 | 181.50 | 176.00 | 179.00 | 179.00 | 0.28% | 2,294,881 |
| Aug 28, 2025 | 180.00 | 183.50 | 176.50 | 178.50 | 178.50 | -0.56% | 3,472,442 |
| Aug 27, 2025 | 182.00 | 182.50 | 177.50 | 179.50 | 179.50 | - | 1,953,927 |
| Aug 26, 2025 | 178.00 | 179.50 | 172.00 | 179.50 | 179.50 | 0.84% | 2,619,043 |
| Aug 25, 2025 | 184.50 | 186.00 | 176.50 | 178.00 | 178.00 | -0.56% | 3,241,229 |
| Aug 22, 2025 | 182.50 | 186.00 | 177.50 | 179.00 | 179.00 | -0.56% | 5,351,142 |
| Aug 21, 2025 | 176.50 | 183.50 | 176.00 | 180.00 | 180.00 | 3.45% | 4,439,808 |
| Aug 20, 2025 | 178.00 | 180.00 | 173.50 | 174.00 | 174.00 | -2.79% | 2,870,408 |
| Aug 19, 2025 | 181.00 | 183.00 | 175.50 | 179.00 | 179.00 | -0.56% | 3,685,168 |
| Aug 18, 2025 | 176.50 | 181.00 | 175.00 | 180.00 | 180.00 | 1.41% | 3,196,162 |
| Aug 15, 2025 | 178.00 | 181.50 | 175.00 | 177.50 | 177.50 | 0.28% | 4,534,198 |
| Aug 14, 2025 | 176.50 | 180.00 | 173.50 | 177.00 | 177.00 | 1.14% | 5,384,297 |
| Aug 13, 2025 | 182.00 | 186.00 | 174.00 | 175.00 | 175.00 | -1.69% | 13,539,372 |
| Aug 12, 2025 | 167.50 | 178.00 | 166.00 | 178.00 | 178.00 | 9.88% | 18,919,996 |
| Aug 11, 2025 | 153.50 | 163.00 | 153.50 | 162.00 | 162.00 | 5.54% | 6,082,761 |
| Aug 8, 2025 | 154.00 | 155.00 | 151.50 | 153.50 | 153.50 | 0.33% | 1,582,852 |
| Aug 7, 2025 | 154.00 | 155.00 | 150.00 | 153.00 | 153.00 | 0.33% | 3,151,678 |
| Aug 6, 2025 | 146.00 | 154.00 | 146.00 | 152.50 | 152.50 | 7.02% | 6,801,163 |
| Aug 5, 2025 | 142.00 | 146.00 | 142.00 | 142.50 | 142.50 | 1.79% | 1,187,641 |
| Aug 4, 2025 | 138.00 | 140.50 | 137.00 | 140.00 | 140.00 | 1.08% | 557,003 |
| Aug 1, 2025 | 135.00 | 140.00 | 134.50 | 138.50 | 138.50 | 0.73% | 692,822 |
| Jul 31, 2025 | 136.00 | 138.50 | 136.00 | 137.50 | 137.50 | 1.48% | 669,128 |
| Jul 30, 2025 | 136.50 | 137.50 | 134.50 | 135.50 | 135.50 | -0.73% | 381,376 |
| Jul 29, 2025 | 136.00 | 137.50 | 133.00 | 136.50 | 136.50 | 0.74% | 618,529 |
| Jul 28, 2025 | 136.00 | 136.50 | 133.50 | 135.50 | 135.50 | 0.74% | 442,993 |
| Jul 25, 2025 | 135.00 | 135.50 | 133.50 | 134.50 | 134.50 | -0.37% | 490,697 |
| Jul 24, 2025 | 135.00 | 135.50 | 133.50 | 135.00 | 135.00 | 1.12% | 601,911 |
| Jul 23, 2025 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 1.14% | 743,934 |
| Jul 22, 2025 | 137.00 | 137.50 | 131.00 | 132.00 | 132.00 | -3.65% | 1,768,242 |
| Jul 21, 2025 | 139.50 | 140.00 | 137.00 | 137.00 | 137.00 | -1.79% | 981,002 |
| Jul 18, 2025 | 140.50 | 140.50 | 138.50 | 139.50 | 139.50 | - | 881,103 |
| Jul 17, 2025 | 139.50 | 140.50 | 138.00 | 139.50 | 139.50 | 0.72% | 758,264 |
| Jul 16, 2025 | 138.00 | 139.00 | 137.50 | 138.50 | 138.50 | 1.47% | 1,191,130 |
| Jul 15, 2025 | 139.00 | 140.50 | 136.50 | 136.50 | 136.50 | -1.80% | 2,627,727 |
| Jul 14, 2025 | 145.50 | 147.00 | 139.00 | 139.00 | 139.00 | -4.47% | 2,684,957 |
| Jul 11, 2025 | 147.50 | 149.00 | 145.50 | 145.50 | 145.50 | -1.02% | 1,796,017 |
| Jul 10, 2025 | 152.50 | 153.50 | 147.00 | 147.00 | 147.00 | -7.55% | 3,604,573 |
| Jul 9, 2025 | 153.00 | 159.00 | 150.00 | 159.00 | 152.00 | 4.95% | 11,126,777 |
| Jul 8, 2025 | 149.00 | 152.00 | 146.00 | 151.50 | 144.83 | 2.02% | 4,249,830 |
| Jul 7, 2025 | 146.00 | 149.50 | 144.00 | 148.50 | 141.96 | 3.13% | 2,898,994 |
| Jul 4, 2025 | 148.00 | 153.00 | 144.00 | 144.00 | 137.66 | - | 4,718,933 |
| Jul 3, 2025 | 145.50 | 145.50 | 142.50 | 144.00 | 137.66 | - | 1,396,305 |
| Jul 2, 2025 | 147.00 | 148.50 | 144.00 | 144.00 | 137.66 | -2.37% | 1,525,591 |
| Jul 1, 2025 | 147.50 | 149.00 | 145.00 | 147.50 | 141.01 | 1.37% | 2,908,840 |