JET Optoelectronics Co., Ltd. (TPEX:2255)
Taiwan · Delayed Price · Currency is TWD 20.20
-0.40 (-1.94%)
Jan 22, 2026, 1:17 PM CST
JET Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 22.00 | 22.10 | 21.50 | 21.95 | 21.95 | -0.23% | 13,165 |
| Jan 5, 2026 | 22.60 | 22.60 | 21.45 | 22.00 | 22.00 | -3.51% | 18,402 |
| Jan 2, 2026 | 22.75 | 23.00 | 22.50 | 22.80 | 22.80 | -0.87% | 18,620 |
| Dec 31, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -2.13% | 14,330 |
| Dec 30, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | 1.08% | 3,194 |
| Dec 29, 2025 | 23.75 | 23.75 | 23.25 | 23.25 | 23.25 | -1.06% | 3,310 |
| Dec 26, 2025 | 23.85 | 24.00 | 23.20 | 23.50 | 23.50 | -2.08% | 15,370 |
| Dec 24, 2025 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | -0.41% | 4,122 |
| Dec 23, 2025 | 24.00 | 24.30 | 24.00 | 24.10 | 24.10 | -2.63% | 13,500 |
| Dec 22, 2025 | 24.00 | 24.75 | 24.00 | 24.75 | 24.75 | 0.20% | 3,686 |
| Dec 19, 2025 | 24.65 | 24.75 | 24.60 | 24.70 | 24.70 | -1.20% | 11,100 |
| Dec 18, 2025 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 1.42% | 9,795 |
| Dec 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.40% | 538 |
| Dec 16, 2025 | 24.80 | 25.10 | 24.80 | 25.00 | 25.00 | 1.21% | 50,395 |
| Dec 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | 3,195 |
| Dec 12, 2025 | 24.35 | 25.00 | 24.35 | 24.80 | 24.80 | -1.98% | 13,218 |
| Dec 11, 2025 | 24.20 | 25.30 | 24.20 | 25.30 | 25.30 | 4.76% | 26,316 |
| Dec 10, 2025 | 23.40 | 24.15 | 23.40 | 24.15 | 24.15 | 2.99% | 16,519 |
| Dec 9, 2025 | 23.85 | 23.85 | 23.35 | 23.45 | 23.45 | - | 16,000 |
| Dec 8, 2025 | 23.20 | 23.45 | 23.20 | 23.45 | 23.45 | 1.08% | 8,249 |
| Dec 5, 2025 | 23.85 | 23.85 | 23.00 | 23.20 | 23.20 | 0.87% | 5,140 |
| Dec 4, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -3.36% | 19,509 |
| Dec 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | 1,075 |
| Dec 2, 2025 | 23.00 | 23.75 | 23.00 | 23.75 | 23.75 | -0.21% | 9,534 |
| Dec 1, 2025 | 24.75 | 24.85 | 23.75 | 23.80 | 23.80 | -4.61% | 21,729 |
| Nov 28, 2025 | 24.90 | 25.00 | 24.80 | 24.95 | 24.95 | 0.20% | 8,580 |
| Nov 27, 2025 | 25.90 | 25.90 | 24.90 | 24.90 | 24.90 | - | 317 |
| Nov 26, 2025 | 25.90 | 25.90 | 24.90 | 24.90 | 24.90 | -3.86% | 93 |
| Nov 25, 2025 | 25.85 | 25.90 | 25.85 | 25.90 | 25.90 | 0.19% | 1,011 |
| Nov 24, 2025 | 25.85 | 25.85 | 25.55 | 25.85 | 25.85 | - | 2,423 |
| Nov 21, 2025 | 27.00 | 27.00 | 25.75 | 25.85 | 25.85 | -4.26% | 14,544 |
| Nov 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.25% | 6 |
| Nov 19, 2025 | 27.00 | 27.00 | 25.90 | 25.90 | 25.90 | -4.60% | 1,040 |
| Nov 18, 2025 | 27.35 | 27.35 | 27.00 | 27.15 | 27.15 | 3.23% | 5,050 |
| Nov 17, 2025 | 27.35 | 27.35 | 26.30 | 26.30 | 26.30 | -1.31% | 1,050 |
| Nov 14, 2025 | 26.65 | 26.80 | 26.20 | 26.65 | 26.65 | -0.74% | 7,010 |
| Nov 12, 2025 | 26.80 | 26.90 | 26.70 | 26.85 | 26.85 | -0.56% | 14,745 |
| Nov 11, 2025 | 27.00 | 27.50 | 26.90 | 27.00 | 27.00 | - | 12,000 |