Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan · Delayed Price · Currency is TWD 108.00
-1.00 (-0.92%)
Aug 12, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 108.50 | 110.50 | 107.50 | 108.50 | 108.50 | -0.46% | 42,000 |
| Aug 11, 2025 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | -2.68% | 951,237 |
| Aug 8, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -3.03% | 659,648 |
| Aug 7, 2025 | 114.50 | 116.00 | 114.50 | 115.50 | 115.50 | 1.32% | 601,552 |
| Aug 6, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 907,927 |
| Aug 5, 2025 | 114.00 | 115.50 | 113.50 | 114.00 | 114.00 | 1.33% | 662,484 |
| Aug 4, 2025 | 111.00 | 113.50 | 110.00 | 112.50 | 112.50 | - | 321,765 |
| Aug 1, 2025 | 108.00 | 112.50 | 106.50 | 112.50 | 112.50 | 2.27% | 445,601 |
| Jul 31, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 311,141 |
| Jul 30, 2025 | 112.00 | 113.00 | 110.50 | 111.00 | 111.00 | -0.45% | 431,439 |
| Jul 29, 2025 | 114.00 | 114.00 | 111.00 | 111.50 | 111.50 | -1.33% | 517,571 |
| Jul 28, 2025 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | -0.44% | 378,591 |
| Jul 25, 2025 | 115.50 | 116.00 | 113.00 | 113.50 | 113.50 | -1.73% | 366,983 |
| Jul 24, 2025 | 115.00 | 117.50 | 114.00 | 115.50 | 115.50 | 0.43% | 766,867 |
| Jul 23, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 3.60% | 1,109,488 |
| Jul 22, 2025 | 114.00 | 115.00 | 109.50 | 111.00 | 111.00 | -2.20% | 792,891 |
| Jul 21, 2025 | 115.50 | 117.00 | 113.50 | 113.50 | 113.50 | -1.73% | 997,391 |
| Jul 18, 2025 | 113.00 | 119.50 | 111.50 | 115.50 | 115.50 | 2.67% | 4,153,391 |
| Jul 17, 2025 | 111.50 | 115.00 | 111.50 | 112.50 | 112.50 | 0.90% | 1,435,616 |
| Jul 16, 2025 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 1.36% | 351,605 |
| Jul 15, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 207,992 |
| Jul 14, 2025 | 110.50 | 111.50 | 108.50 | 109.00 | 109.00 | -1.80% | 267,470 |
| Jul 11, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 762,548 |
| Jul 10, 2025 | 110.50 | 114.00 | 110.50 | 112.00 | 112.00 | 1.36% | 676,017 |
| Jul 9, 2025 | 107.50 | 110.50 | 107.50 | 110.50 | 110.50 | 2.31% | 406,754 |
| Jul 8, 2025 | 108.50 | 109.50 | 107.00 | 108.00 | 108.00 | -2.26% | 975,439 |
| Jul 7, 2025 | 112.50 | 112.50 | 110.00 | 110.50 | 110.50 | -1.78% | 679,158 |
| Jul 4, 2025 | 116.50 | 117.50 | 112.00 | 112.50 | 112.50 | -3.43% | 1,254,525 |
| Jul 3, 2025 | 118.50 | 121.00 | 116.50 | 116.50 | 116.50 | -0.43% | 1,533,704 |
| Jul 2, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 494,429 |
| Jul 1, 2025 | 120.50 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 670,441 |
| Jun 30, 2025 | 121.50 | 122.50 | 118.50 | 119.00 | 119.00 | -2.06% | 802,690 |
| Jun 27, 2025 | 123.50 | 124.00 | 121.00 | 121.50 | 121.50 | -1.22% | 816,782 |
| Jun 26, 2025 | 124.50 | 125.50 | 122.50 | 123.00 | 123.00 | -1.20% | 1,449,133 |
| Jun 25, 2025 | 126.00 | 128.00 | 123.50 | 124.50 | 124.50 | - | 1,804,317 |
| Jun 24, 2025 | 123.50 | 125.50 | 123.00 | 124.50 | 124.50 | 2.05% | 1,817,468 |
| Jun 23, 2025 | 125.50 | 126.50 | 122.00 | 122.00 | 122.00 | -5.43% | 2,853,546 |
| Jun 20, 2025 | 135.00 | 136.50 | 127.50 | 129.00 | 129.00 | -4.09% | 10,012,121 |
| Jun 19, 2025 | 132.00 | 141.50 | 129.50 | 134.50 | 134.50 | 3.86% | 22,218,538 |
| Jun 18, 2025 | 119.00 | 129.50 | 118.50 | 129.50 | 129.50 | 9.75% | 4,306,755 |
| Jun 17, 2025 | 119.50 | 123.00 | 117.50 | 118.00 | 118.00 | 0.43% | 644,386 |
| Jun 16, 2025 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | -1.26% | 322,919 |
| Jun 13, 2025 | 121.50 | 124.50 | 119.00 | 119.00 | 119.00 | -3.25% | 880,143 |
| Jun 12, 2025 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 858,932 |
| Jun 11, 2025 | 121.50 | 126.50 | 121.00 | 124.00 | 124.00 | 5.53% | 2,025,025 |
| Jun 10, 2025 | 118.50 | 120.00 | 117.00 | 117.50 | 117.50 | - | 361,870 |
| Jun 9, 2025 | 120.00 | 120.00 | 116.50 | 117.50 | 117.50 | -1.26% | 414,470 |
| Jun 6, 2025 | 121.00 | 121.50 | 118.00 | 119.00 | 119.00 | -1.24% | 315,174 |
| Jun 5, 2025 | 117.50 | 123.00 | 117.00 | 120.50 | 120.50 | 2.55% | 735,106 |
| Jun 4, 2025 | 116.00 | 118.00 | 115.50 | 117.50 | 117.50 | 2.62% | 296,623 |