Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan · Delayed Price · Currency is TWD 90.10
-0.40 (-0.44%)
Dec 31, 2025, 2:31 PM CST
Jarllytec Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 91.30 | 91.80 | 89.60 | 91.50 | 91.50 | 0.77% | 286,942 |
| Nov 7, 2025 | 92.20 | 92.60 | 90.10 | 90.80 | 90.80 | -3.09% | 611,238 |
| Nov 6, 2025 | 95.00 | 95.30 | 93.20 | 93.70 | 93.70 | -0.32% | 220,395 |
| Nov 5, 2025 | 93.20 | 95.30 | 92.40 | 94.00 | 94.00 | -2.08% | 375,384 |
| Nov 4, 2025 | 99.60 | 99.60 | 95.80 | 96.00 | 96.00 | -2.34% | 384,090 |
| Nov 3, 2025 | 98.40 | 100.50 | 97.60 | 98.30 | 98.30 | - | 264,777 |
| Oct 31, 2025 | 98.20 | 99.30 | 98.00 | 98.30 | 98.30 | 0.10% | 186,613 |
| 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 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 |