Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan · Delayed Price · Currency is TWD 72.30
-1.30 (-1.77%)
Oct 22, 2026, 2:31 PM CST
Jarllytec Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 74.70 | 74.70 | 71.80 | 72.30 | 72.30 | -1.77% | 133,504 |
| Oct 21, 2026 | 74.80 | 74.80 | 73.60 | 73.60 | 73.60 | - | 120,949 |
| Oct 20, 2026 | 71.90 | 75.20 | 71.90 | 73.60 | 73.60 | 2.51% | 248,928 |
| Oct 19, 2026 | 72.80 | 74.40 | 71.80 | 71.80 | 71.80 | -2.31% | 298,593 |
| Oct 16, 2026 | 71.70 | 74.40 | 71.70 | 73.50 | 73.50 | 3.09% | 193,939 |
| Oct 15, 2026 | 71.00 | 71.80 | 70.60 | 71.30 | 71.30 | -1.52% | 168,212 |
| Oct 14, 2026 | 72.00 | 73.60 | 71.40 | 72.40 | 72.40 | 1.69% | 173,723 |
| Oct 13, 2026 | 72.80 | 74.30 | 71.00 | 71.20 | 71.20 | -2.20% | 255,589 |
| Oct 12, 2026 | 72.90 | 73.10 | 72.10 | 72.80 | 72.80 | -1.36% | 149,155 |
| Oct 8, 2026 | 74.60 | 74.60 | 72.50 | 73.80 | 73.80 | -0.54% | 145,511 |
| Oct 7, 2026 | 74.10 | 75.10 | 74.00 | 74.20 | 74.20 | -0.40% | 157,008 |
| Oct 6, 2026 | 75.60 | 75.70 | 74.50 | 74.50 | 74.50 | -1.46% | 189,118 |
| Oct 5, 2026 | 77.20 | 77.20 | 75.60 | 75.60 | 75.60 | -2.07% | 523,503 |
| Oct 2, 2026 | 76.50 | 77.30 | 76.30 | 77.20 | 77.20 | 0.92% | 145,742 |
| Oct 1, 2026 | 78.00 | 78.00 | 76.00 | 76.50 | 76.50 | -1.03% | 171,142 |
| Sep 30, 2026 | 77.20 | 77.70 | 77.00 | 77.30 | 77.30 | 0.26% | 169,730 |
| Sep 29, 2026 | 77.10 | 77.50 | 76.30 | 77.10 | 77.10 | - | 111,887 |
| Sep 24, 2026 | 77.90 | 77.90 | 76.40 | 77.10 | 77.10 | -0.77% | 149,639 |
| Sep 23, 2026 | 78.30 | 78.90 | 77.70 | 77.70 | 77.70 | -1.40% | 158,869 |
| Sep 22, 2026 | 81.40 | 81.40 | 78.50 | 78.80 | 78.80 | -1.50% | 181,990 |
| Sep 21, 2026 | 80.40 | 80.50 | 78.80 | 80.00 | 80.00 | -0.74% | 132,163 |
| Sep 18, 2026 | 79.60 | 80.60 | 78.50 | 80.60 | 80.60 | 2.03% | 157,399 |
| Sep 17, 2026 | 79.00 | 81.20 | 78.80 | 79.00 | 79.00 | -0.38% | 157,082 |
| Sep 16, 2026 | 76.80 | 80.00 | 76.80 | 79.30 | 79.30 | 3.80% | 161,120 |
| Sep 15, 2026 | 78.60 | 78.60 | 76.40 | 76.40 | 76.40 | -2.05% | 102,687 |
| Sep 14, 2026 | 78.50 | 79.40 | 76.80 | 78.00 | 78.00 | -1.76% | 168,280 |
| Sep 11, 2026 | 80.10 | 81.50 | 79.10 | 79.40 | 79.40 | -2.58% | 239,212 |
| Sep 10, 2026 | 86.40 | 88.70 | 81.30 | 81.50 | 81.50 | -3.66% | 855,734 |
| Sep 9, 2026 | 81.30 | 84.90 | 81.30 | 84.60 | 84.60 | 4.06% | 237,116 |
| Sep 8, 2026 | 83.40 | 83.40 | 80.20 | 81.30 | 81.30 | -2.52% | 271,423 |
| Sep 7, 2026 | 84.50 | 84.50 | 82.50 | 83.40 | 83.40 | 0.24% | 172,155 |
| Sep 4, 2026 | 83.50 | 83.50 | 82.00 | 83.20 | 83.20 | 2.72% | 146,479 |
| Sep 3, 2026 | 85.20 | 85.80 | 80.80 | 81.00 | 81.00 | -4.82% | 362,600 |
| Sep 2, 2026 | 86.00 | 86.80 | 85.10 | 85.10 | 85.10 | -0.47% | 232,825 |
| Sep 1, 2026 | 87.00 | 87.60 | 85.20 | 85.50 | 85.50 | -2.51% | 554,022 |
| Aug 31, 2026 | 92.10 | 92.80 | 87.50 | 87.70 | 87.70 | -3.52% | 1,065,478 |
| Aug 28, 2026 | 86.10 | 92.70 | 84.50 | 90.90 | 90.90 | 7.57% | 1,858,027 |
| Aug 27, 2026 | 81.70 | 88.00 | 81.00 | 84.50 | 84.50 | 5.10% | 966,197 |
| Aug 26, 2026 | 79.00 | 80.80 | 79.00 | 80.40 | 80.40 | 0.63% | 208,613 |
| Aug 25, 2026 | 75.60 | 80.70 | 74.90 | 79.90 | 79.90 | 5.41% | 352,297 |
| Aug 24, 2026 | 75.10 | 77.00 | 75.10 | 75.80 | 75.80 | 0.93% | 115,858 |
| Aug 21, 2026 | 75.40 | 75.70 | 74.50 | 75.10 | 75.10 | -0.13% | 94,327 |
| Aug 20, 2026 | 74.50 | 75.20 | 74.40 | 75.20 | 75.20 | 0.94% | 93,506 |
| Aug 19, 2026 | 72.40 | 74.50 | 72.40 | 74.50 | 74.50 | 0.81% | 143,910 |
| Aug 18, 2026 | 76.50 | 76.50 | 73.90 | 73.90 | 73.90 | -2.25% | 112,393 |
| Aug 17, 2026 | 75.30 | 76.30 | 74.40 | 75.60 | 75.60 | - | 178,632 |
| Aug 14, 2026 | 78.80 | 78.80 | 73.80 | 75.60 | 75.60 | -1.82% | 145,575 |
| Aug 13, 2026 | 77.80 | 78.00 | 77.00 | 77.00 | 77.00 | -1.03% | 140,242 |
| Aug 12, 2026 | 76.20 | 78.90 | 76.00 | 77.80 | 77.80 | 3.60% | 267,871 |
| Aug 11, 2026 | 76.80 | 76.80 | 74.50 | 75.10 | 75.10 | -1.83% | 97,584 |