Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan · Delayed Price · Currency is TWD 83.00
+1.70 (2.09%)
Sep 9, 2026, 12:08 PM CST
Jarllytec Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 82.40 | 84.50 | 82.30 | 83.10 | - | 2.21% | 14,000 |
| 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 |
| Aug 10, 2026 | 76.10 | 76.90 | 76.10 | 76.50 | 76.50 | 0.53% | 119,744 |
| Aug 7, 2026 | 77.50 | 78.50 | 76.10 | 76.10 | 76.10 | -1.81% | 107,159 |
| Aug 6, 2026 | 76.20 | 77.50 | 74.70 | 77.50 | 77.50 | 1.57% | 110,788 |
| Aug 5, 2026 | 76.00 | 77.00 | 75.80 | 76.30 | 76.30 | 1.87% | 146,814 |
| Aug 4, 2026 | 72.30 | 74.90 | 69.90 | 74.90 | 74.90 | 5.49% | 231,391 |
| Aug 3, 2026 | 70.00 | 71.90 | 70.00 | 71.00 | 71.00 | - | 105,889 |
| Jul 31, 2026 | 70.60 | 71.90 | 69.80 | 71.00 | 71.00 | 6.93% | 183,586 |
| Jul 30, 2026 | 67.50 | 68.50 | 65.80 | 66.40 | 66.40 | -2.06% | 371,858 |
| 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 |