Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan · Delayed Price · Currency is TWD 68.20
+0.40 (0.59%)
Jul 30, 2026, 9:40 AM CST
Jarllytec Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 71.50 | 71.50 | 65.80 | 67.80 | 67.80 | -5.17% | 639,384 |
| Jul 28, 2026 | 73.90 | 74.00 | 71.50 | 71.50 | 71.50 | -4.66% | 225,618 |
| Jul 27, 2026 | 74.50 | 76.50 | 74.00 | 76.00 | 74.99 | 2.01% | 168,614 |
| Jul 24, 2026 | 75.00 | 75.70 | 74.00 | 74.50 | 73.51 | -0.80% | 119,308 |
| Jul 23, 2026 | 76.20 | 76.50 | 75.00 | 75.10 | 74.11 | -1.44% | 108,377 |
| Jul 22, 2026 | 75.10 | 77.50 | 75.10 | 76.20 | 75.19 | 1.06% | 173,759 |
| Jul 21, 2026 | 75.00 | 75.40 | 74.30 | 75.40 | 74.40 | 2.03% | 167,248 |
| Jul 20, 2026 | 75.90 | 76.20 | 71.60 | 73.90 | 72.92 | -1.86% | 450,748 |
| Jul 17, 2026 | 78.50 | 79.00 | 75.10 | 75.30 | 74.30 | -5.99% | 473,228 |
| Jul 16, 2026 | 79.50 | 81.30 | 79.30 | 80.10 | 79.04 | -0.50% | 175,540 |
| Jul 15, 2026 | 80.20 | 80.50 | 78.90 | 80.50 | 79.44 | 1.90% | 194,925 |
| Jul 14, 2026 | 80.70 | 81.30 | 75.90 | 79.00 | 77.96 | -2.23% | 602,795 |
| Jul 13, 2026 | 83.00 | 83.50 | 80.80 | 80.80 | 79.73 | -2.30% | 217,998 |
| Jul 9, 2026 | 83.80 | 84.40 | 81.80 | 82.70 | 81.61 | -1.90% | 286,853 |
| Jul 8, 2026 | 83.20 | 84.60 | 82.30 | 84.30 | 83.18 | -0.71% | 245,012 |
| Jul 7, 2026 | 88.50 | 88.50 | 83.60 | 84.90 | 83.78 | -2.97% | 262,906 |
| Jul 6, 2026 | 88.20 | 90.20 | 87.10 | 87.50 | 86.34 | 1.04% | 344,264 |
| Jul 3, 2026 | 86.30 | 88.50 | 86.30 | 86.60 | 85.45 | 3.22% | 328,357 |
| Jul 2, 2026 | 83.70 | 84.10 | 82.90 | 83.90 | 82.79 | 0.24% | 127,869 |
| Jul 1, 2026 | 85.60 | 85.80 | 83.70 | 83.70 | 82.59 | -1.53% | 132,873 |
| Jun 30, 2026 | 85.40 | 85.40 | 83.90 | 85.00 | 83.88 | 2.41% | 136,605 |
| Jun 29, 2026 | 82.90 | 85.00 | 82.90 | 83.00 | 81.90 | - | 206,017 |
| Jun 26, 2026 | 86.20 | 86.20 | 82.80 | 83.00 | 81.90 | -3.71% | 484,065 |
| Jun 25, 2026 | 89.80 | 89.80 | 85.90 | 86.20 | 85.06 | -0.35% | 260,693 |
| Jun 24, 2026 | 85.80 | 87.10 | 85.70 | 86.50 | 85.36 | -0.35% | 309,963 |
| Jun 23, 2026 | 89.80 | 89.80 | 86.70 | 86.80 | 85.65 | -2.47% | 461,298 |
| Jun 22, 2026 | 89.30 | 90.10 | 88.30 | 89.00 | 87.82 | -0.22% | 459,004 |
| Jun 18, 2026 | 90.00 | 91.30 | 88.80 | 89.20 | 88.02 | -0.78% | 385,485 |
| Jun 17, 2026 | 89.00 | 91.50 | 89.00 | 89.90 | 88.71 | -0.11% | 328,680 |
| Jun 16, 2026 | 91.60 | 91.80 | 90.00 | 90.00 | 88.81 | -0.88% | 298,275 |
| Jun 15, 2026 | 91.70 | 93.10 | 90.70 | 90.80 | 89.60 | -0.77% | 425,949 |
| Jun 12, 2026 | 90.40 | 93.20 | 90.40 | 91.50 | 90.29 | 2.46% | 602,307 |
| Jun 11, 2026 | 89.30 | 90.10 | 85.40 | 89.30 | 88.12 | - | 785,467 |
| Jun 10, 2026 | 96.00 | 96.50 | 89.00 | 89.30 | 88.12 | -7.94% | 1,484,248 |
| Jun 9, 2026 | 100.00 | 102.50 | 96.80 | 97.00 | 95.72 | -2.02% | 2,300,291 |
| Jun 8, 2026 | 95.50 | 101.00 | 94.10 | 99.00 | 97.69 | -5.26% | 2,430,762 |
| Jun 5, 2026 | 95.00 | 104.50 | 91.70 | 104.50 | 103.12 | 9.54% | 3,463,720 |
| Jun 4, 2026 | 98.50 | 98.50 | 94.20 | 95.40 | 94.14 | -3.15% | 634,879 |
| Jun 3, 2026 | 97.00 | 99.00 | 95.90 | 98.50 | 97.20 | 2.60% | 608,255 |
| Jun 2, 2026 | 96.90 | 97.00 | 93.60 | 96.00 | 94.73 | -0.52% | 427,723 |
| Jun 1, 2026 | 95.50 | 98.30 | 94.70 | 96.50 | 95.22 | 1.69% | 558,877 |
| May 29, 2026 | 97.40 | 97.40 | 94.70 | 94.90 | 93.64 | -0.42% | 443,264 |
| May 28, 2026 | 97.20 | 100.00 | 94.60 | 95.30 | 94.04 | -1.24% | 704,672 |
| May 27, 2026 | 101.00 | 102.00 | 96.00 | 96.50 | 95.22 | -3.11% | 792,776 |
| May 26, 2026 | 100.00 | 100.50 | 97.10 | 99.60 | 98.28 | - | 519,907 |
| May 25, 2026 | 100.50 | 102.00 | 97.00 | 99.60 | 98.28 | 0.81% | 650,639 |
| May 22, 2026 | 98.40 | 99.60 | 96.90 | 98.80 | 97.49 | 2.38% | 478,491 |
| May 21, 2026 | 95.90 | 97.00 | 95.30 | 96.50 | 95.22 | 2.33% | 380,532 |
| May 20, 2026 | 95.10 | 97.00 | 94.30 | 94.30 | 93.05 | -0.84% | 316,519 |
| May 19, 2026 | 94.60 | 97.30 | 94.10 | 95.10 | 93.84 | 0.96% | 472,532 |