JET Optoelectronics Co., Ltd. (TPEX:2255)
Taiwan · Delayed Price · Currency is TWD 19.45
-0.15 (-0.77%)
At close: Mar 27, 2026
JET Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.95 | 19.45 | 18.65 | 19.45 | 19.45 | -0.77% | 73,205 |
| Mar 26, 2026 | 18.15 | 19.65 | 18.10 | 19.60 | 19.60 | 7.69% | 101,319 |
| Mar 25, 2026 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | - | 6,000 |
| Mar 24, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 0.83% | 3,000 |
| Mar 23, 2026 | 18.20 | 18.50 | 18.00 | 18.05 | 18.05 | -2.43% | 60,350 |
| Mar 20, 2026 | 18.00 | 18.60 | 18.00 | 18.50 | 18.50 | 3.35% | 63,316 |
| Mar 19, 2026 | 17.60 | 18.00 | 17.50 | 17.90 | 17.90 | 1.13% | 46,381 |
| Mar 18, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | 3.21% | 26,115 |
| Mar 17, 2026 | 17.00 | 17.75 | 17.00 | 17.15 | 17.15 | -0.87% | 50,362 |
| Mar 16, 2026 | 17.50 | 17.50 | 16.95 | 17.30 | 17.30 | -1.14% | 4,050 |
| Mar 13, 2026 | 16.95 | 17.50 | 16.95 | 17.50 | 17.50 | -0.28% | 16,301 |
| Mar 12, 2026 | 16.95 | 17.55 | 16.95 | 17.55 | 17.55 | 2.33% | 11,200 |
| Mar 11, 2026 | 16.95 | 17.70 | 16.90 | 17.15 | 17.15 | -3.11% | 27,116 |
| Mar 10, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | -0.28% | 9,467 |
| Mar 9, 2026 | 17.70 | 17.75 | 17.00 | 17.75 | 17.75 | -3.01% | 40,447 |
| Mar 6, 2026 | 18.10 | 18.40 | 17.80 | 18.30 | 18.30 | 2.23% | 85,958 |
| Mar 5, 2026 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -2.72% | 48,510 |
| Mar 4, 2026 | 18.00 | 18.60 | 17.90 | 18.40 | 18.40 | -2.13% | 161,411 |
| Mar 3, 2026 | 18.80 | 18.95 | 18.05 | 18.80 | 18.80 | - | 74,310 |
| Mar 2, 2026 | 18.60 | 19.55 | 18.60 | 18.80 | 18.80 | 1.35% | 75,502 |
| Feb 26, 2026 | 19.00 | 19.00 | 18.15 | 18.55 | 18.55 | -1.85% | 40,556 |
| Feb 25, 2026 | 19.70 | 19.70 | 18.80 | 18.90 | 18.90 | -4.06% | 56,907 |
| Feb 24, 2026 | 19.75 | 20.10 | 19.60 | 19.70 | 19.70 | -1.01% | 67,410 |
| Feb 23, 2026 | 20.50 | 20.50 | 19.90 | 19.90 | 19.90 | -0.50% | 21,133 |
| Feb 11, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | - | 14,896 |
| Feb 10, 2026 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | - | 29,416 |
| Feb 9, 2026 | 20.35 | 20.35 | 19.90 | 20.00 | 20.00 | -1.72% | 6,140 |
| Feb 6, 2026 | 20.35 | 20.40 | 20.30 | 20.35 | 20.35 | -0.97% | 8,067 |
| Feb 5, 2026 | 20.50 | 20.60 | 20.50 | 20.55 | 20.55 | -0.72% | 7,150 |
| Feb 4, 2026 | 20.70 | 20.90 | 20.70 | 20.70 | 20.70 | -1.90% | 15,121 |
| Feb 3, 2026 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | -1.86% | 7,060 |
| Feb 2, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | -0.92% | 7,177 |
| Jan 30, 2026 | 21.40 | 22.00 | 21.40 | 21.70 | 21.70 | 1.17% | 7,822 |
| Jan 29, 2026 | 22.05 | 22.05 | 21.45 | 21.45 | 21.45 | -2.72% | 3,541 |
| Jan 28, 2026 | 22.00 | 22.05 | 21.65 | 22.05 | 22.05 | -1.12% | 18,000 |
| Jan 27, 2026 | 22.10 | 22.30 | 22.00 | 22.30 | 22.30 | 2.29% | 18,596 |
| Jan 26, 2026 | 20.90 | 21.90 | 20.90 | 21.80 | 21.80 | 5.31% | 40,361 |
| Jan 23, 2026 | 20.60 | 20.70 | 20.40 | 20.70 | 20.70 | 2.48% | 17,233 |
| Jan 22, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 22,416 |
| Jan 21, 2026 | 20.60 | 20.60 | 20.10 | 20.60 | 20.60 | 2.49% | 7,600 |
| Jan 20, 2026 | 20.00 | 20.50 | 19.95 | 20.10 | 20.10 | - | 19,204 |
| Jan 19, 2026 | 20.20 | 20.50 | 19.95 | 20.10 | 20.10 | -0.50% | 42,335 |
| Jan 16, 2026 | 20.00 | 20.50 | 20.00 | 20.20 | 20.20 | -1.46% | 12,319 |
| Jan 15, 2026 | 20.20 | 20.90 | 20.20 | 20.50 | 20.50 | - | 20,974 |
| Jan 14, 2026 | 20.50 | 21.00 | 20.40 | 20.50 | 20.50 | -2.84% | 22,158 |
| Jan 13, 2026 | 22.00 | 22.00 | 20.50 | 21.10 | 21.10 | -4.09% | 42,269 |
| Jan 12, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | -0.45% | 4,467 |
| Jan 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 2,000 |
| Jan 8, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | 990 |
| Jan 7, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | 7,470 |