Jetwell Computer Co., Ltd. (TPEX:3147)
Taiwan · Delayed Price · Currency is TWD 175.00
-1.00 (-0.57%)
Oct 9, 2025, 1:30 PM CST
Jetwell Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 178.00 | 178.00 | 174.50 | 175.00 | 175.00 | -0.57% | 221,709 |
| Oct 8, 2025 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | -1.40% | 274,996 |
| Oct 7, 2025 | 182.50 | 182.50 | 178.00 | 178.50 | 178.50 | -1.92% | 449,268 |
| Oct 3, 2025 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -0.82% | 282,276 |
| Oct 2, 2025 | 187.00 | 187.00 | 183.50 | 183.50 | 183.50 | -0.54% | 211,789 |
| Oct 1, 2025 | 190.00 | 191.00 | 184.50 | 184.50 | 184.50 | -2.38% | 381,172 |
| Sep 30, 2025 | 188.50 | 193.00 | 183.50 | 189.00 | 189.00 | 3.85% | 856,713 |
| Sep 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Sep 26, 2025 | 188.00 | 188.00 | 174.50 | 182.00 | 182.00 | -1.89% | 792,853 |
| Sep 25, 2025 | 188.00 | 189.50 | 185.50 | 185.50 | 185.50 | 0.27% | 406,921 |
| Sep 24, 2025 | 184.00 | 187.00 | 183.00 | 185.00 | 185.00 | 0.82% | 293,286 |
| Sep 23, 2025 | 185.00 | 187.00 | 183.00 | 183.50 | 183.50 | -0.54% | 401,220 |
| Sep 22, 2025 | 187.00 | 187.50 | 184.50 | 184.50 | 184.50 | -0.54% | 404,010 |
| Sep 19, 2025 | 184.50 | 188.00 | 184.50 | 185.50 | 185.50 | -0.80% | 264,562 |
| Sep 18, 2025 | 189.00 | 192.00 | 186.50 | 187.00 | 187.00 | -0.80% | 307,329 |
| Sep 17, 2025 | 190.00 | 191.00 | 188.00 | 188.50 | 188.50 | -0.26% | 276,420 |
| 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 | 193.21 | 3.26% | 2,025,390 |
| Aug 15, 2025 | 197.77 | 198.66 | 189.29 | 191.96 | 187.12 | -2.28% | 1,282,640 |
| Aug 14, 2025 | 204.46 | 206.25 | 195.98 | 196.43 | 191.47 | -3.72% | 2,043,172 |
| Aug 13, 2025 | 213.39 | 214.29 | 200.89 | 204.02 | 198.87 | -0.22% | 6,069,760 |
| Aug 12, 2025 | 193.30 | 204.46 | 190.63 | 204.46 | 199.30 | 9.83% | 5,261,292 |
| Aug 11, 2025 | 179.91 | 188.39 | 179.91 | 186.16 | 181.46 | 2.71% | 1,941,059 |
| Aug 8, 2025 | 177.68 | 182.59 | 176.34 | 181.25 | 176.68 | 1.50% | 1,235,917 |
| Aug 7, 2025 | 174.11 | 182.59 | 172.32 | 178.57 | 174.06 | 3.63% | 1,642,296 |
| Aug 6, 2025 | 169.20 | 175.00 | 168.75 | 172.32 | 167.97 | 1.31% | 795,543 |
| Aug 5, 2025 | 171.43 | 171.88 | 169.20 | 170.09 | 165.80 | -0.26% | 558,548 |
| Aug 4, 2025 | 171.43 | 174.11 | 170.09 | 170.54 | 166.24 | -1.54% | 530,674 |
| Aug 1, 2025 | 162.50 | 174.55 | 162.50 | 173.21 | 168.84 | 4.86% | 1,665,091 |
| Jul 31, 2025 | 164.29 | 167.41 | 163.84 | 165.18 | 161.01 | 1.37% | 398,946 |