Jetwell Computer Co., Ltd. (TPEX:3147)
Taiwan · Delayed Price · Currency is TWD 182.50
+4.50 (2.53%)
May 29, 2026, 1:30 PM CST
Jetwell Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 181.50 | 182.50 | 179.00 | 182.50 | 182.50 | 2.53% | 207,540 |
| May 28, 2026 | 184.50 | 184.50 | 177.50 | 178.00 | 178.00 | -3.52% | 335,239 |
| May 27, 2026 | 188.00 | 188.00 | 181.00 | 184.50 | 184.50 | 0.27% | 317,085 |
| May 26, 2026 | 191.00 | 191.00 | 182.50 | 184.00 | 184.00 | -2.13% | 356,896 |
| May 25, 2026 | 192.00 | 194.00 | 185.50 | 188.00 | 188.00 | 1.08% | 702,887 |
| May 22, 2026 | 183.00 | 186.50 | 182.00 | 186.00 | 186.00 | 2.76% | 498,504 |
| May 21, 2026 | 179.50 | 181.50 | 179.00 | 181.00 | 181.00 | 1.40% | 227,673 |
| May 20, 2026 | 182.50 | 182.50 | 178.00 | 178.50 | 178.50 | -1.38% | 312,885 |
| May 19, 2026 | 179.00 | 186.00 | 178.00 | 181.00 | 181.00 | 2.84% | 721,359 |
| May 18, 2026 | 170.00 | 178.50 | 170.00 | 176.00 | 176.00 | 2.33% | 467,407 |
| May 15, 2026 | 177.50 | 179.50 | 171.50 | 172.00 | 172.00 | -0.29% | 290,704 |
| May 14, 2026 | 175.50 | 175.50 | 168.00 | 172.50 | 172.50 | -1.43% | 403,900 |
| May 13, 2026 | 178.50 | 180.50 | 175.00 | 175.00 | 175.00 | -1.41% | 146,303 |
| May 12, 2026 | 183.00 | 183.50 | 175.50 | 177.50 | 177.50 | -1.93% | 243,267 |
| May 11, 2026 | 182.00 | 185.00 | 180.00 | 181.00 | 181.00 | 1.12% | 311,599 |
| May 8, 2026 | 177.00 | 182.50 | 177.00 | 179.00 | 179.00 | 1.42% | 423,674 |
| May 7, 2026 | 181.00 | 181.00 | 176.00 | 176.50 | 176.50 | -0.28% | 290,021 |
| May 6, 2026 | 178.50 | 181.00 | 174.50 | 177.00 | 177.00 | -0.84% | 346,257 |
| May 5, 2026 | 174.50 | 179.50 | 174.50 | 178.50 | 178.50 | 3.78% | 284,415 |
| May 4, 2026 | 173.00 | 177.50 | 172.00 | 172.00 | 172.00 | - | 250,646 |
| Apr 30, 2026 | 170.00 | 173.00 | 169.50 | 172.00 | 172.00 | 1.18% | 146,299 |
| Apr 29, 2026 | 169.00 | 172.00 | 167.00 | 170.00 | 170.00 | -0.29% | 122,006 |
| Apr 28, 2026 | 172.50 | 173.50 | 170.50 | 170.50 | 170.50 | -1.16% | 215,208 |
| Apr 27, 2026 | 184.00 | 184.00 | 172.50 | 172.50 | 172.50 | -4.43% | 406,184 |
| Apr 24, 2026 | 188.00 | 188.00 | 178.50 | 180.50 | 180.50 | -1.90% | 773,327 |
| Apr 23, 2026 | 175.50 | 190.50 | 175.50 | 184.00 | 184.00 | 6.05% | 2,983,835 |
| Apr 22, 2026 | 176.00 | 176.50 | 173.00 | 173.50 | 173.50 | -1.70% | 325,507 |
| Apr 21, 2026 | 168.00 | 177.50 | 167.00 | 176.50 | 176.50 | 8.95% | 725,797 |
| Apr 20, 2026 | 162.00 | 164.00 | 161.50 | 162.00 | 162.00 | -0.61% | 195,701 |
| Apr 17, 2026 | 164.00 | 165.50 | 163.00 | 163.00 | 163.00 | -0.91% | 156,859 |
| Apr 16, 2026 | 164.00 | 165.00 | 163.50 | 164.50 | 164.50 | 0.30% | 105,451 |
| Apr 15, 2026 | 163.00 | 165.00 | 162.50 | 164.00 | 164.00 | 1.55% | 159,895 |
| Apr 14, 2026 | 161.00 | 164.00 | 160.50 | 161.50 | 161.50 | 0.62% | 165,313 |
| Apr 13, 2026 | 158.00 | 163.50 | 156.00 | 160.50 | 160.50 | 1.26% | 226,193 |
| Apr 10, 2026 | 158.50 | 159.00 | 157.00 | 158.50 | 158.50 | 1.28% | 130,930 |
| Apr 9, 2026 | 164.50 | 164.50 | 156.50 | 156.50 | 156.50 | -3.10% | 202,236 |
| Apr 8, 2026 | 159.00 | 162.50 | 159.00 | 161.50 | 161.50 | 2.22% | 171,845 |
| Apr 7, 2026 | 157.00 | 159.50 | 156.00 | 158.00 | 158.00 | 1.94% | 167,344 |
| Apr 2, 2026 | 157.50 | 159.50 | 155.00 | 155.00 | 155.00 | -1.59% | 124,256 |
| Apr 1, 2026 | 156.00 | 159.00 | 156.00 | 157.50 | 157.50 | 2.61% | 114,443 |
| Mar 31, 2026 | 158.50 | 158.50 | 153.50 | 153.50 | 153.50 | -3.46% | 265,248 |
| Mar 30, 2026 | 163.00 | 163.00 | 158.50 | 159.00 | 159.00 | -2.75% | 175,675 |
| Mar 27, 2026 | 162.00 | 164.50 | 162.00 | 163.50 | 163.50 | -0.61% | 88,508 |
| Mar 26, 2026 | 166.50 | 167.50 | 164.00 | 164.50 | 164.50 | -1.50% | 146,269 |
| Mar 25, 2026 | 166.50 | 167.00 | 165.00 | 167.00 | 167.00 | 1.83% | 120,098 |
| Mar 24, 2026 | 170.50 | 170.50 | 164.00 | 164.00 | 164.00 | -1.50% | 147,501 |
| Mar 23, 2026 | 171.00 | 171.00 | 166.50 | 166.50 | 166.50 | -3.76% | 216,190 |
| Mar 20, 2026 | 175.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.57% | 253,116 |
| Mar 19, 2026 | 174.00 | 180.00 | 173.00 | 174.00 | 174.00 | -0.29% | 311,535 |
| Mar 18, 2026 | 175.00 | 176.00 | 173.00 | 174.50 | 174.50 | 0.87% | 271,209 |