Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan · Delayed Price · Currency is TWD 100.00
-3.50 (-3.38%)
May 8, 2026, 1:30 PM CST
Jarllytec Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 103.50 | 105.50 | 99.30 | 100.00 | 100.00 | -3.38% | 1,102,779 |
| May 7, 2026 | 103.50 | 105.50 | 102.50 | 103.50 | 103.50 | -0.48% | 807,396 |
| May 6, 2026 | 106.50 | 107.00 | 102.00 | 104.00 | 104.00 | - | 920,462 |
| May 5, 2026 | 101.50 | 108.50 | 101.50 | 104.00 | 104.00 | 2.46% | 1,140,945 |
| May 4, 2026 | 101.50 | 103.50 | 101.00 | 101.50 | 101.50 | 0.50% | 469,573 |
| Apr 30, 2026 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 560,707 |
| Apr 29, 2026 | 102.50 | 104.00 | 101.00 | 103.00 | 103.00 | 0.49% | 415,821 |
| Apr 28, 2026 | 105.50 | 105.50 | 101.50 | 102.50 | 102.50 | -2.84% | 705,385 |
| Apr 27, 2026 | 104.50 | 106.00 | 101.00 | 105.50 | 105.50 | 0.96% | 760,878 |
| Apr 24, 2026 | 107.50 | 108.00 | 102.00 | 104.50 | 104.50 | -2.34% | 981,924 |
| Apr 23, 2026 | 113.50 | 115.00 | 102.00 | 107.00 | 107.00 | -5.31% | 2,427,638 |
| Apr 22, 2026 | 114.00 | 115.00 | 111.50 | 113.00 | 113.00 | -2.59% | 2,084,368 |
| Apr 21, 2026 | 117.50 | 124.00 | 116.00 | 116.00 | 116.00 | 0.43% | 7,371,369 |
| Apr 20, 2026 | 107.50 | 115.50 | 103.50 | 115.50 | 115.50 | 10.00% | 3,186,494 |
| Apr 17, 2026 | 102.00 | 107.50 | 100.50 | 105.00 | 105.00 | 2.94% | 1,779,002 |
| Apr 16, 2026 | 104.00 | 104.50 | 101.00 | 102.00 | 102.00 | -2.86% | 1,300,484 |
| Apr 15, 2026 | 109.50 | 110.00 | 102.50 | 105.00 | 105.00 | 2.44% | 5,160,030 |
| Apr 14, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 9.63% | 1,514,735 |
| Apr 13, 2026 | 85.00 | 93.50 | 84.80 | 93.50 | 93.50 | 10.00% | 1,846,232 |
| Apr 10, 2026 | 84.30 | 85.00 | 82.10 | 85.00 | 85.00 | 1.31% | 460,480 |
| Apr 9, 2026 | 83.60 | 84.00 | 80.60 | 83.90 | 83.90 | 2.69% | 492,239 |
| Apr 8, 2026 | 81.20 | 82.10 | 80.80 | 81.70 | 81.70 | 2.13% | 233,949 |
| Apr 7, 2026 | 79.50 | 82.20 | 79.40 | 80.00 | 80.00 | 0.50% | 146,015 |
| Apr 2, 2026 | 80.90 | 81.90 | 79.10 | 79.60 | 79.60 | -1.61% | 137,164 |
| Apr 1, 2026 | 79.90 | 80.90 | 79.70 | 80.90 | 80.90 | 4.52% | 197,737 |
| Mar 31, 2026 | 81.20 | 81.80 | 77.20 | 77.40 | 77.40 | -4.44% | 423,174 |
| Mar 30, 2026 | 79.80 | 81.20 | 79.00 | 81.00 | 81.00 | -0.74% | 143,510 |
| Mar 27, 2026 | 80.40 | 81.60 | 79.90 | 81.60 | 81.60 | 0.12% | 169,530 |
| Mar 26, 2026 | 82.00 | 84.80 | 81.50 | 81.50 | 81.50 | -0.97% | 278,269 |
| Mar 25, 2026 | 81.30 | 82.30 | 80.40 | 82.30 | 82.30 | 3.39% | 226,532 |
| Mar 24, 2026 | 82.50 | 82.70 | 78.20 | 79.60 | 79.60 | -0.25% | 171,773 |
| Mar 23, 2026 | 80.50 | 81.90 | 79.40 | 79.80 | 79.80 | -4.09% | 277,659 |
| Mar 20, 2026 | 84.50 | 85.80 | 82.40 | 83.20 | 83.20 | -0.36% | 275,736 |
| Mar 19, 2026 | 84.20 | 85.80 | 83.40 | 83.50 | 83.50 | -1.30% | 325,712 |
| Mar 18, 2026 | 88.90 | 88.90 | 84.20 | 84.60 | 84.60 | -4.19% | 608,191 |
| Mar 17, 2026 | 84.70 | 90.80 | 84.30 | 88.30 | 88.30 | 4.74% | 900,046 |
| Mar 16, 2026 | 82.90 | 85.10 | 82.40 | 84.30 | 84.30 | 1.57% | 236,274 |
| Mar 13, 2026 | 85.80 | 85.80 | 82.80 | 83.00 | 83.00 | -3.49% | 283,808 |
| Mar 12, 2026 | 83.50 | 87.70 | 83.50 | 86.00 | 86.00 | 2.99% | 648,982 |
| Mar 11, 2026 | 80.80 | 83.70 | 80.80 | 83.50 | 83.50 | 4.24% | 296,634 |
| Mar 10, 2026 | 79.10 | 81.30 | 79.00 | 80.10 | 80.10 | 2.96% | 186,945 |
| Mar 9, 2026 | 78.00 | 79.20 | 76.20 | 77.80 | 77.80 | -6.04% | 343,959 |
| Mar 6, 2026 | 78.90 | 82.80 | 78.90 | 82.80 | 82.80 | 3.37% | 207,829 |
| Mar 5, 2026 | 80.40 | 80.90 | 78.30 | 80.10 | 80.10 | 2.17% | 271,741 |
| Mar 4, 2026 | 81.20 | 81.20 | 76.90 | 78.40 | 78.40 | -5.31% | 603,095 |
| Mar 3, 2026 | 86.20 | 86.20 | 82.20 | 82.80 | 82.80 | -2.24% | 281,932 |
| Mar 2, 2026 | 85.10 | 85.60 | 83.70 | 84.70 | 84.70 | -2.08% | 274,774 |
| Feb 26, 2026 | 84.30 | 87.80 | 83.30 | 86.50 | 86.50 | 2.61% | 358,658 |
| Feb 25, 2026 | 86.60 | 86.90 | 84.10 | 84.30 | 84.30 | -1.98% | 227,093 |
| Feb 24, 2026 | 83.50 | 86.30 | 83.50 | 86.00 | 86.00 | 3.12% | 362,479 |