Jetwell Computer Co., Ltd. (TPEX:3147)
Taiwan · Delayed Price · Currency is TWD 187.00
-1.50 (-0.80%)
Sep 18, 2025, 2:31 PM CST
Jetwell Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 189.00 | 192.00 | 186.50 | 187.00 | 187.00 | -0.80% | 305,182 |
| Sep 17, 2025 | 190.00 | 191.00 | 188.00 | 188.50 | 188.50 | -0.26% | 273,882 |
| Sep 16, 2025 | 187.00 | 194.00 | 187.00 | 189.00 | 189.00 | 2.16% | 1,055,405 |
| Sep 15, 2025 | 189.00 | 191.00 | 182.50 | 185.00 | 185.00 | -0.27% | 519,987 |
| Sep 12, 2025 | 187.00 | 189.00 | 184.00 | 185.50 | 185.50 | 0.54% | 524,345 |
| Sep 11, 2025 | 188.50 | 188.50 | 184.00 | 184.50 | 184.50 | -1.60% | 416,907 |
| Sep 10, 2025 | 188.00 | 191.00 | 186.00 | 187.50 | 187.50 | -1.83% | 667,894 |
| Sep 9, 2025 | 191.00 | 191.50 | 188.00 | 191.00 | 191.00 | - | 311,125 |
| Sep 8, 2025 | 196.00 | 196.00 | 190.50 | 191.00 | 191.00 | -1.80% | 356,657 |
| Sep 5, 2025 | 194.50 | 196.50 | 192.50 | 194.50 | 194.50 | 0.78% | 263,369 |
| Sep 4, 2025 | 197.50 | 199.00 | 193.00 | 193.00 | 193.00 | -1.53% | 456,387 |
| Sep 3, 2025 | 190.00 | 198.00 | 188.50 | 196.00 | 196.00 | 3.98% | 675,670 |
| Sep 2, 2025 | 190.50 | 190.50 | 184.00 | 188.50 | 188.50 | 0.53% | 425,831 |
| Sep 1, 2025 | 196.50 | 196.50 | 185.50 | 187.50 | 187.50 | -3.60% | 828,803 |
| Aug 29, 2025 | 195.00 | 198.00 | 192.50 | 194.50 | 194.50 | 1.30% | 703,019 |
| Aug 28, 2025 | 195.00 | 197.50 | 191.50 | 192.00 | 192.00 | -2.04% | 653,532 |
| Aug 27, 2025 | 195.00 | 198.50 | 194.00 | 196.00 | 196.00 | 1.55% | 668,734 |
| Aug 26, 2025 | 187.50 | 193.00 | 187.00 | 193.00 | 193.00 | 2.12% | 431,686 |
| Aug 25, 2025 | 193.00 | 194.00 | 188.50 | 189.00 | 189.00 | 0.53% | 494,771 |
| Aug 22, 2025 | 190.00 | 194.00 | 188.00 | 188.00 | 188.00 | -1.05% | 791,927 |
| Aug 21, 2025 | 196.50 | 201.00 | 189.00 | 190.00 | 190.00 | -3.06% | 1,932,228 |
| Aug 20, 2025 | 195.50 | 202.00 | 188.50 | 196.00 | 196.00 | 1.03% | 1,182,869 |
| Aug 19, 2025 | 198.00 | 202.00 | 194.00 | 194.00 | 194.00 | -2.12% | 1,918,790 |
| Aug 18, 2025 | 192.41 | 200.00 | 192.41 | 198.21 | 193.75 | 3.26% | 2,025,390 |
| Aug 15, 2025 | 197.77 | 198.66 | 189.29 | 191.96 | 187.64 | -2.28% | 1,282,640 |
| Aug 14, 2025 | 204.46 | 206.25 | 195.98 | 196.43 | 192.01 | -3.72% | 2,043,172 |
| Aug 13, 2025 | 213.39 | 214.29 | 200.89 | 204.02 | 199.42 | -0.22% | 6,069,760 |
| Aug 12, 2025 | 193.30 | 204.46 | 190.63 | 204.46 | 199.86 | 9.83% | 5,261,292 |
| Aug 11, 2025 | 179.91 | 188.39 | 179.91 | 186.16 | 181.96 | 2.71% | 1,941,059 |
| Aug 8, 2025 | 177.68 | 182.59 | 176.34 | 181.25 | 177.17 | 1.50% | 1,235,917 |
| Aug 7, 2025 | 174.11 | 182.59 | 172.32 | 178.57 | 174.55 | 3.63% | 1,642,296 |
| Aug 6, 2025 | 169.20 | 175.00 | 168.75 | 172.32 | 168.44 | 1.31% | 795,543 |
| Aug 5, 2025 | 171.43 | 171.88 | 169.20 | 170.09 | 166.26 | -0.26% | 558,548 |
| Aug 4, 2025 | 171.43 | 174.11 | 170.09 | 170.54 | 166.70 | -1.54% | 530,674 |
| Aug 1, 2025 | 162.50 | 174.55 | 162.50 | 173.21 | 169.31 | 4.86% | 1,665,091 |
| Jul 31, 2025 | 164.29 | 167.41 | 163.84 | 165.18 | 161.46 | 1.37% | 398,946 |
| Jul 30, 2025 | 162.95 | 164.73 | 162.95 | 162.95 | 159.28 | -0.27% | 244,791 |
| Jul 29, 2025 | 165.18 | 165.18 | 162.95 | 163.39 | 159.71 | -1.61% | 523,137 |
| Jul 28, 2025 | 163.84 | 167.86 | 163.84 | 166.07 | 162.33 | 1.36% | 578,540 |
| Jul 25, 2025 | 163.84 | 164.73 | 163.39 | 163.84 | 160.15 | - | 337,431 |
| Jul 24, 2025 | 168.30 | 168.30 | 163.84 | 163.84 | 160.15 | -1.87% | 627,328 |
| Jul 23, 2025 | 165.18 | 167.86 | 165.18 | 166.96 | 163.21 | 2.18% | 417,758 |
| Jul 22, 2025 | 170.98 | 171.88 | 163.39 | 163.39 | 159.71 | -4.44% | 956,131 |
| Jul 21, 2025 | 172.32 | 174.11 | 170.98 | 170.98 | 167.13 | -1.29% | 351,420 |
| Jul 18, 2025 | 175.89 | 175.89 | 173.21 | 173.21 | 173.21 | -0.26% | 282,331 |
| Jul 17, 2025 | 174.55 | 175.00 | 172.32 | 173.66 | 173.66 | 0.78% | 343,906 |
| Jul 16, 2025 | 173.21 | 175.00 | 170.54 | 172.32 | 172.32 | 0.26% | 494,062 |
| Jul 15, 2025 | 170.09 | 172.32 | 170.09 | 171.88 | 171.88 | 1.05% | 341,417 |
| Jul 14, 2025 | 174.11 | 175.00 | 169.64 | 170.09 | 170.09 | -2.81% | 814,577 |
| Jul 11, 2025 | 175.89 | 177.68 | 175.00 | 175.00 | 175.00 | 0.51% | 581,900 |