Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan · Delayed Price · Currency is TWD 98.30
+0.10 (0.10%)
Oct 31, 2025, 1:30 PM CST
Jarllytec Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 98.20 | 99.30 | 98.00 | 98.30 | 98.30 | 0.10% | 186,213 |
| Oct 30, 2025 | 100.00 | 100.50 | 98.20 | 98.20 | 98.20 | -1.80% | 415,507 |
| Oct 29, 2025 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | - | 245,064 |
| Oct 28, 2025 | 102.50 | 102.50 | 99.80 | 100.00 | 100.00 | -0.99% | 373,938 |
| Oct 27, 2025 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | -0.98% | 441,765 |
| Oct 24, 2025 | 100.50 | 102.00 | 99.70 | 102.00 | 102.00 | - | 416,268 |
| Oct 23, 2025 | 100.50 | 102.00 | 99.70 | 102.00 | 102.00 | 0.99% | 416,268 |
| Oct 22, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | -0.98% | 357,854 |
| Oct 21, 2025 | 101.00 | 104.00 | 100.50 | 102.00 | 102.00 | 2.72% | 424,040 |
| Oct 20, 2025 | 99.50 | 100.00 | 97.60 | 99.30 | 99.30 | 0.61% | 316,091 |
| Oct 17, 2025 | 97.50 | 98.80 | 97.10 | 98.70 | 98.70 | 0.61% | 200,868 |
| Oct 16, 2025 | 97.50 | 99.60 | 97.00 | 98.10 | 98.10 | 1.98% | 395,116 |
| Oct 15, 2025 | 96.50 | 97.00 | 95.60 | 96.20 | 96.20 | 0.63% | 354,886 |
| Oct 14, 2025 | 96.10 | 99.90 | 95.50 | 95.60 | 95.60 | 0.42% | 607,199 |
| Oct 13, 2025 | 94.50 | 96.00 | 93.20 | 95.20 | 95.20 | -4.42% | 685,587 |
| Oct 9, 2025 | 101.00 | 102.00 | 99.50 | 99.60 | 99.60 | -1.39% | 687,458 |
| Oct 8, 2025 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 400,278 |
| Oct 7, 2025 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | -0.49% | 372,724 |
| Oct 3, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | - | 279,473 |
| Oct 2, 2025 | 104.00 | 104.50 | 101.50 | 101.50 | 101.50 | -0.98% | 274,861 |
| Oct 1, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -1.44% | 303,519 |
| Sep 30, 2025 | 100.50 | 106.50 | 100.50 | 104.00 | 104.00 | 4.00% | 995,732 |
| Sep 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 26, 2025 | 105.00 | 105.00 | 99.70 | 100.00 | 100.00 | -4.76% | 1,203,167 |
| Sep 25, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 315,902 |
| Sep 24, 2025 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | -0.93% | 504,630 |
| Sep 23, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.38% | 280,782 |
| Sep 22, 2025 | 110.50 | 110.50 | 107.50 | 108.50 | 108.50 | -1.81% | 675,870 |
| Sep 19, 2025 | 107.00 | 111.50 | 107.00 | 110.50 | 110.50 | 3.27% | 855,405 |
| Sep 18, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 266,621 |
| Sep 17, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 274,764 |
| Sep 16, 2025 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 0.94% | 328,239 |
| Sep 15, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 504,251 |
| Sep 12, 2025 | 108.00 | 109.50 | 107.00 | 107.00 | 107.00 | - | 408,150 |
| Sep 11, 2025 | 112.00 | 112.50 | 107.00 | 107.00 | 107.00 | -3.17% | 885,425 |
| Sep 10, 2025 | 111.00 | 112.00 | 109.00 | 110.50 | 110.50 | -0.45% | 456,392 |
| Sep 9, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | 0.91% | 311,797 |
| Sep 8, 2025 | 111.00 | 111.00 | 109.50 | 110.00 | 110.00 | -0.45% | 362,737 |
| Sep 5, 2025 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | -1.93% | 737,136 |
| Sep 4, 2025 | 112.68 | 112.68 | 110.24 | 112.68 | 110.73 | 1.31% | 975,190 |
| Sep 3, 2025 | 110.24 | 112.20 | 109.76 | 111.22 | 109.29 | 0.89% | 491,251 |
| Sep 2, 2025 | 115.61 | 116.59 | 109.27 | 110.24 | 108.33 | -3.01% | 1,187,687 |
| Sep 1, 2025 | 120.00 | 120.00 | 113.17 | 113.66 | 111.69 | -7.17% | 1,788,040 |
| Aug 29, 2025 | 128.29 | 128.78 | 121.46 | 122.44 | 120.32 | -0.79% | 4,660,906 |
| Aug 28, 2025 | 114.15 | 123.41 | 113.17 | 123.41 | 121.27 | 9.99% | 4,539,377 |
| Aug 27, 2025 | 111.71 | 112.20 | 110.73 | 112.20 | 110.26 | 1.33% | 591,577 |
| Aug 26, 2025 | 112.20 | 112.20 | 110.24 | 110.73 | 108.81 | -0.88% | 562,095 |
| Aug 25, 2025 | 107.80 | 113.17 | 107.32 | 111.71 | 109.78 | 5.54% | 1,625,366 |
| Aug 22, 2025 | 107.80 | 107.80 | 105.37 | 105.85 | 104.02 | -0.46% | 318,454 |
| Aug 21, 2025 | 107.32 | 108.29 | 106.34 | 106.34 | 104.50 | -0.46% | 315,339 |