Jess-link Products Co., Ltd. (TPE:6197)
Taiwan · Delayed Price · Currency is TWD 162.50
-2.50 (-1.52%)
Oct 23, 2025, 1:30 PM CST
Jess-link Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| 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 |