Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan · Delayed Price · Currency is TWD 91.50
+0.30 (0.33%)
Jan 22, 2026, 1:10 PM CST
Jarllytec Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 92.00 | 92.70 | 90.00 | 91.20 | 91.20 | -1.94% | 327,881 |
| Jan 20, 2026 | 94.20 | 95.40 | 92.30 | 93.00 | 93.00 | -0.64% | 597,861 |
| Jan 19, 2026 | 89.50 | 94.60 | 88.50 | 93.60 | 93.60 | 5.64% | 801,644 |
| Jan 16, 2026 | 90.20 | 90.70 | 88.40 | 88.60 | 88.60 | -1.01% | 263,834 |
| Jan 15, 2026 | 89.80 | 90.30 | 88.50 | 89.50 | 89.50 | -0.78% | 245,836 |
| Jan 14, 2026 | 89.30 | 90.40 | 88.50 | 90.20 | 90.20 | 2.38% | 377,376 |
| Jan 13, 2026 | 90.60 | 91.30 | 87.60 | 88.10 | 88.10 | -1.12% | 272,948 |
| Jan 12, 2026 | 88.00 | 91.00 | 88.00 | 89.10 | 89.10 | 1.71% | 255,444 |
| Jan 9, 2026 | 88.40 | 89.00 | 85.60 | 87.60 | 87.60 | -0.68% | 213,724 |
| Jan 8, 2026 | 89.20 | 89.20 | 87.60 | 88.20 | 88.20 | -1.12% | 208,742 |
| Jan 7, 2026 | 87.90 | 89.50 | 86.90 | 89.20 | 89.20 | 1.59% | 359,089 |
| Jan 6, 2026 | 88.50 | 89.50 | 87.50 | 87.80 | 87.80 | 0.92% | 186,643 |
| Jan 5, 2026 | 90.00 | 90.10 | 86.20 | 87.00 | 87.00 | -3.33% | 537,991 |
| Jan 2, 2026 | 90.00 | 91.80 | 90.00 | 90.00 | 90.00 | -0.11% | 244,704 |
| Dec 31, 2025 | 91.30 | 92.00 | 90.10 | 90.10 | 90.10 | -0.44% | 155,476 |
| Dec 30, 2025 | 91.20 | 93.50 | 89.00 | 90.50 | 90.50 | -1.74% | 397,982 |
| Dec 29, 2025 | 90.80 | 93.40 | 90.80 | 92.10 | 92.10 | 1.43% | 358,568 |
| Dec 26, 2025 | 90.00 | 91.50 | 90.00 | 90.80 | 90.80 | 1.11% | 163,774 |
| Dec 24, 2025 | 91.10 | 91.30 | 89.80 | 89.80 | 89.80 | -1.43% | 183,530 |
| Dec 23, 2025 | 92.00 | 92.10 | 90.50 | 91.10 | 91.10 | -0.87% | 116,135 |
| Dec 22, 2025 | 91.00 | 93.50 | 91.00 | 91.90 | 91.90 | 1.55% | 210,549 |
| Dec 19, 2025 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | 3.67% | 209,063 |
| Dec 18, 2025 | 89.60 | 89.70 | 87.20 | 87.30 | 87.30 | -2.57% | 265,776 |
| Dec 17, 2025 | 89.80 | 92.00 | 89.60 | 89.60 | 89.60 | 0.22% | 353,724 |
| Dec 16, 2025 | 91.00 | 91.00 | 89.20 | 89.40 | 89.40 | -0.89% | 276,056 |
| Dec 15, 2025 | 87.10 | 90.70 | 87.10 | 90.20 | 90.20 | 1.46% | 204,633 |
| Dec 12, 2025 | 90.00 | 90.50 | 88.90 | 88.90 | 88.90 | -0.11% | 153,849 |
| Dec 11, 2025 | 88.60 | 91.90 | 88.60 | 89.00 | 89.00 | - | 318,052 |
| Dec 10, 2025 | 89.80 | 91.40 | 89.00 | 89.00 | 89.00 | -1.22% | 272,764 |
| Dec 9, 2025 | 92.50 | 92.50 | 89.80 | 90.10 | 90.10 | -1.53% | 224,153 |
| Dec 8, 2025 | 92.30 | 92.30 | 90.90 | 91.50 | 91.50 | 0.44% | 115,171 |
| Dec 5, 2025 | 93.10 | 93.10 | 90.80 | 91.10 | 91.10 | -0.76% | 166,876 |
| Dec 4, 2025 | 92.80 | 93.40 | 91.70 | 91.80 | 91.80 | -1.08% | 191,666 |
| Dec 3, 2025 | 91.20 | 94.90 | 91.20 | 92.80 | 92.80 | 3.00% | 454,112 |
| Dec 2, 2025 | 90.90 | 94.90 | 90.10 | 90.10 | 90.10 | 0.11% | 367,406 |
| Dec 1, 2025 | 90.30 | 91.50 | 90.00 | 90.00 | 90.00 | -1.75% | 136,306 |
| Nov 28, 2025 | 90.70 | 92.80 | 90.70 | 91.60 | 91.60 | 0.99% | 270,518 |
| Nov 27, 2025 | 92.10 | 92.10 | 90.20 | 90.70 | 90.70 | -0.33% | 188,335 |
| Nov 26, 2025 | 87.60 | 91.00 | 87.60 | 91.00 | 91.00 | 4.60% | 396,393 |
| Nov 25, 2025 | 86.60 | 87.30 | 85.90 | 87.00 | 87.00 | 2.72% | 140,622 |
| Nov 24, 2025 | 84.80 | 85.10 | 83.60 | 84.70 | 84.70 | 1.68% | 164,083 |
| Nov 21, 2025 | 84.70 | 85.10 | 83.10 | 83.30 | 83.30 | -3.14% | 344,274 |
| Nov 20, 2025 | 86.90 | 88.60 | 85.50 | 86.00 | 86.00 | 0.94% | 231,278 |
| Nov 19, 2025 | 86.10 | 86.60 | 84.10 | 85.20 | 85.20 | -0.58% | 358,085 |
| Nov 18, 2025 | 87.30 | 89.50 | 85.70 | 85.70 | 85.70 | -1.83% | 397,815 |
| Nov 17, 2025 | 89.10 | 89.40 | 87.10 | 87.30 | 87.30 | -2.57% | 439,530 |
| Nov 14, 2025 | 91.90 | 92.30 | 89.60 | 89.60 | 89.60 | -3.66% | 430,685 |
| Nov 13, 2025 | 94.70 | 94.70 | 91.60 | 93.00 | 93.00 | -1.06% | 309,753 |
| Nov 12, 2025 | 91.40 | 94.30 | 90.80 | 94.00 | 94.00 | 3.98% | 355,203 |
| Nov 11, 2025 | 91.50 | 92.20 | 90.20 | 90.40 | 90.40 | -1.20% | 267,009 |