Jess-link Products Co., Ltd. (TPE:6197)
Taiwan · Delayed Price · Currency is TWD 161.50
+7.50 (4.87%)
Sep 30, 2025, 1:35 PM CST
Jess-link Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 156.00 | 162.00 | 155.50 | 161.50 | 161.50 | 4.87% | 955,457 |
| 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 |
| Sep 18, 2025 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1.59% | 844,320 |
| Sep 17, 2025 | 159.50 | 161.50 | 157.50 | 157.50 | 157.50 | -0.94% | 877,798 |
| Sep 16, 2025 | 158.50 | 160.50 | 157.50 | 159.00 | 159.00 | 0.32% | 683,628 |
| Sep 15, 2025 | 160.50 | 160.50 | 156.50 | 158.50 | 158.50 | -1.25% | 1,061,767 |
| Sep 12, 2025 | 161.00 | 163.50 | 160.50 | 160.50 | 160.50 | 0.63% | 1,113,331 |
| Sep 11, 2025 | 165.00 | 165.00 | 159.00 | 159.50 | 159.50 | -2.74% | 2,171,380 |
| Sep 10, 2025 | 163.50 | 165.00 | 161.50 | 164.00 | 164.00 | 1.23% | 1,122,341 |
| Sep 9, 2025 | 166.00 | 166.50 | 161.50 | 162.00 | 162.00 | -0.92% | 2,098,626 |
| Sep 8, 2025 | 171.00 | 171.50 | 162.00 | 163.50 | 163.50 | -7.10% | 7,039,687 |
| 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 |