Jetwell Computer Co., Ltd. (TPEX:3147)
Taiwan · Delayed Price · Currency is TWD 229.00
+20.50 (9.83%)
Aug 12, 2025, 1:30 PM CST
Jetwell Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 216.50 | 229.00 | 213.50 | 229.00 | 229.00 | 9.83% | 4,287,526 |
| Aug 11, 2025 | 201.50 | 211.00 | 201.50 | 208.50 | 208.50 | 2.71% | 1,586,515 |
| Aug 8, 2025 | 199.00 | 204.50 | 197.50 | 203.00 | 203.00 | 1.50% | 1,009,877 |
| Aug 7, 2025 | 195.00 | 204.50 | 193.00 | 200.00 | 200.00 | 3.63% | 1,338,436 |
| Aug 6, 2025 | 189.50 | 196.00 | 189.00 | 193.00 | 193.00 | 1.31% | 647,073 |
| Aug 5, 2025 | 192.00 | 192.50 | 189.50 | 190.50 | 190.50 | -0.26% | 456,934 |
| Aug 4, 2025 | 192.00 | 195.00 | 190.50 | 191.00 | 191.00 | -1.55% | 434,148 |
| Aug 1, 2025 | 182.00 | 195.50 | 182.00 | 194.00 | 194.00 | 4.86% | 1,486,688 |
| Jul 31, 2025 | 184.00 | 187.50 | 183.50 | 185.00 | 185.00 | 1.37% | 327,602 |
| Jul 30, 2025 | 182.50 | 184.50 | 182.50 | 182.50 | 182.50 | -0.27% | 201,362 |
| Jul 29, 2025 | 185.00 | 185.00 | 182.50 | 183.00 | 183.00 | -1.61% | 429,106 |
| Jul 28, 2025 | 183.50 | 188.00 | 183.50 | 186.00 | 186.00 | 1.36% | 469,147 |
| Jul 25, 2025 | 183.50 | 184.50 | 183.00 | 183.50 | 183.50 | - | 275,991 |
| Jul 24, 2025 | 188.50 | 188.50 | 183.50 | 183.50 | 183.50 | -1.87% | 515,760 |
| Jul 23, 2025 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 2.19% | 341,758 |
| Jul 22, 2025 | 191.50 | 192.50 | 183.00 | 183.00 | 183.00 | -4.44% | 798,409 |
| Jul 21, 2025 | 193.00 | 195.00 | 191.50 | 191.50 | 191.50 | -1.29% | 292,969 |
| Jul 18, 2025 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | -0.26% | 252,081 |
| Jul 17, 2025 | 195.50 | 196.00 | 193.00 | 194.50 | 194.50 | 0.78% | 307,059 |
| Jul 16, 2025 | 194.00 | 196.00 | 191.00 | 193.00 | 193.00 | 0.26% | 441,127 |
| Jul 15, 2025 | 190.50 | 193.00 | 190.50 | 192.50 | 192.50 | 1.05% | 304,837 |
| Jul 14, 2025 | 195.00 | 196.00 | 190.00 | 190.50 | 190.50 | -2.81% | 727,301 |
| Jul 11, 2025 | 197.00 | 199.00 | 196.00 | 196.00 | 196.00 | 0.51% | 519,554 |
| Jul 10, 2025 | 201.00 | 201.50 | 195.00 | 195.00 | 195.00 | -2.74% | 873,768 |
| Jul 9, 2025 | 201.00 | 202.50 | 199.00 | 200.50 | 200.50 | 0.50% | 606,283 |
| Jul 8, 2025 | 198.50 | 208.00 | 197.00 | 199.50 | 199.50 | 0.25% | 2,124,640 |
| Jul 7, 2025 | 205.00 | 206.00 | 197.50 | 199.00 | 199.00 | -2.93% | 958,855 |
| Jul 4, 2025 | 207.00 | 210.50 | 204.50 | 205.00 | 205.00 | 0.49% | 2,044,838 |
| Jul 3, 2025 | 205.50 | 206.50 | 203.00 | 204.00 | 204.00 | - | 590,664 |
| Jul 2, 2025 | 204.50 | 209.50 | 204.00 | 204.00 | 204.00 | 0.49% | 1,440,133 |
| Jul 1, 2025 | 208.00 | 209.00 | 202.50 | 203.00 | 203.00 | -2.17% | 1,252,412 |
| Jun 30, 2025 | 209.50 | 213.00 | 205.00 | 207.50 | 207.50 | 0.24% | 2,014,600 |
| Jun 27, 2025 | 202.00 | 215.00 | 202.00 | 207.00 | 207.00 | 2.99% | 4,358,615 |
| Jun 26, 2025 | 204.50 | 205.00 | 201.00 | 201.00 | 201.00 | -1.23% | 803,442 |
| Jun 25, 2025 | 208.50 | 209.50 | 203.50 | 203.50 | 203.50 | -2.40% | 1,563,032 |
| Jun 24, 2025 | 210.50 | 210.50 | 205.50 | 208.50 | 208.50 | 1.71% | 1,798,293 |
| Jun 23, 2025 | 200.50 | 205.50 | 196.00 | 205.00 | 205.00 | 2.24% | 2,279,519 |
| Jun 20, 2025 | 206.00 | 211.00 | 200.50 | 200.50 | 200.50 | -2.67% | 2,624,400 |
| Jun 19, 2025 | 214.50 | 216.00 | 203.00 | 206.00 | 206.00 | -4.63% | 4,056,463 |
| Jun 18, 2025 | 212.50 | 220.50 | 212.50 | 216.00 | 216.00 | 3.10% | 12,212,137 |
| Jun 17, 2025 | 194.00 | 209.50 | 192.50 | 209.50 | 209.50 | 9.97% | 5,932,846 |
| Jun 16, 2025 | 188.50 | 192.00 | 185.00 | 190.50 | 190.50 | - | 1,379,336 |
| Jun 13, 2025 | 190.00 | 201.50 | 190.00 | 190.50 | 190.50 | -0.78% | 4,480,011 |
| Jun 12, 2025 | 196.00 | 198.50 | 191.00 | 192.00 | 192.00 | -3.27% | 1,933,223 |
| Jun 11, 2025 | 191.00 | 202.50 | 181.00 | 198.50 | 198.50 | 0.76% | 5,507,962 |
| Jun 10, 2025 | 196.00 | 197.00 | 193.50 | 197.00 | 197.00 | 0.77% | 704,543 |
| Jun 9, 2025 | 195.50 | 196.00 | 191.00 | 195.50 | 195.50 | 1.56% | 871,396 |
| Jun 6, 2025 | 194.50 | 196.50 | 189.00 | 192.50 | 192.50 | -1.28% | 1,564,198 |
| Jun 5, 2025 | 208.00 | 212.00 | 195.00 | 195.00 | 195.00 | -5.57% | 3,514,859 |
| Jun 4, 2025 | 202.50 | 210.00 | 202.00 | 206.50 | 206.50 | 3.77% | 2,781,395 |