Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan · Delayed Price · Currency is TWD 110.50
-5.00 (-4.33%)
Sep 5, 2025, 1:30 PM CST
Jarllytec Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | -1.93% | 737,086 |
| 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 | 109.30 | 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 | 121.28 | 9.99% | 4,539,377 |
| Aug 27, 2025 | 111.71 | 112.20 | 110.73 | 112.20 | 110.25 | 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 |
| Aug 20, 2025 | 108.29 | 108.29 | 105.85 | 106.83 | 104.98 | -1.79% | 435,111 |
| Aug 19, 2025 | 110.24 | 111.22 | 108.29 | 108.78 | 106.90 | -0.89% | 499,162 |
| Aug 18, 2025 | 110.24 | 111.71 | 109.76 | 109.76 | 107.85 | -1.75% | 619,889 |
| Aug 15, 2025 | 108.29 | 113.17 | 106.34 | 111.71 | 109.78 | 3.16% | 2,305,310 |
| Aug 14, 2025 | 106.34 | 110.24 | 105.85 | 108.29 | 106.42 | 2.77% | 1,082,201 |
| Aug 13, 2025 | 107.32 | 109.27 | 104.88 | 105.37 | 103.54 | - | 984,618 |
| Aug 12, 2025 | 105.85 | 107.80 | 104.88 | 105.37 | 103.54 | -0.91% | 879,377 |
| Aug 11, 2025 | 108.29 | 108.29 | 105.85 | 106.34 | 104.50 | -2.68% | 977,422 |
| Aug 8, 2025 | 111.22 | 111.22 | 109.27 | 109.27 | 107.38 | -3.03% | 676,139 |
| Aug 7, 2025 | 111.71 | 113.17 | 111.71 | 112.68 | 110.73 | 1.31% | 622,290 |
| Aug 6, 2025 | 110.24 | 113.17 | 110.24 | 111.22 | 109.30 | - | 944,866 |
| Aug 5, 2025 | 111.22 | 112.68 | 110.73 | 111.22 | 111.22 | 1.33% | 679,046 |
| Aug 4, 2025 | 108.29 | 110.73 | 107.32 | 109.76 | 109.76 | - | 329,809 |
| Aug 1, 2025 | 105.37 | 109.76 | 103.90 | 109.76 | 109.76 | 2.27% | 456,741 |
| Jul 31, 2025 | 108.29 | 109.27 | 107.32 | 107.32 | 107.32 | -0.90% | 318,920 |
| Jul 30, 2025 | 109.27 | 110.24 | 107.80 | 108.29 | 108.29 | -0.45% | 442,225 |
| Jul 29, 2025 | 111.22 | 111.22 | 108.29 | 108.78 | 108.78 | -1.32% | 530,510 |
| Jul 28, 2025 | 112.20 | 112.20 | 109.76 | 110.24 | 110.24 | -0.44% | 388,056 |
| Jul 25, 2025 | 112.68 | 113.17 | 110.24 | 110.73 | 110.73 | -1.73% | 376,158 |
| Jul 24, 2025 | 112.20 | 114.63 | 111.22 | 112.68 | 112.68 | 0.43% | 786,039 |
| Jul 23, 2025 | 109.27 | 112.20 | 109.27 | 112.20 | 112.20 | 3.61% | 1,137,225 |
| Jul 22, 2025 | 111.22 | 112.20 | 106.83 | 108.29 | 108.29 | -2.20% | 812,713 |
| Jul 21, 2025 | 112.68 | 114.15 | 110.73 | 110.73 | 110.73 | -1.73% | 1,022,326 |
| Jul 18, 2025 | 110.24 | 116.59 | 108.78 | 112.68 | 112.68 | 2.66% | 4,257,226 |
| Jul 17, 2025 | 108.78 | 112.20 | 108.78 | 109.76 | 109.76 | 0.90% | 1,471,506 |
| Jul 16, 2025 | 107.32 | 109.27 | 107.32 | 108.78 | 108.78 | 1.36% | 360,395 |
| Jul 15, 2025 | 107.32 | 107.32 | 106.34 | 107.32 | 107.32 | 0.92% | 213,192 |
| Jul 14, 2025 | 107.80 | 108.78 | 105.85 | 106.34 | 106.34 | -1.80% | 274,157 |
| Jul 11, 2025 | 109.27 | 110.24 | 107.32 | 108.29 | 108.29 | -0.90% | 781,612 |
| Jul 10, 2025 | 107.80 | 111.22 | 107.80 | 109.27 | 109.27 | 1.36% | 692,917 |
| Jul 9, 2025 | 104.88 | 107.80 | 104.88 | 107.80 | 107.80 | 2.31% | 416,923 |
| Jul 8, 2025 | 105.85 | 106.83 | 104.39 | 105.37 | 105.37 | -2.25% | 999,825 |
| Jul 7, 2025 | 109.76 | 109.76 | 107.32 | 107.80 | 107.80 | -1.79% | 696,137 |
| Jul 4, 2025 | 113.66 | 114.63 | 109.27 | 109.76 | 109.76 | -3.43% | 1,285,888 |
| Jul 3, 2025 | 115.61 | 118.05 | 113.66 | 113.66 | 113.66 | -0.43% | 1,572,047 |
| Jul 2, 2025 | 115.12 | 116.10 | 114.15 | 114.15 | 114.15 | -0.84% | 506,790 |
| Jul 1, 2025 | 117.56 | 118.05 | 115.12 | 115.12 | 115.12 | -0.84% | 687,202 |
| Jun 30, 2025 | 118.54 | 119.51 | 115.61 | 116.10 | 116.10 | -2.06% | 822,757 |