Jesper Co., Ltd. (TPEX:7831)
Taiwan · Delayed Price · Currency is TWD 42.10
0.00 (0.00%)
At close: Feb 6, 2026
Jesper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 1 |
| Feb 2, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 1 |
| Jan 23, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.48% | 1 |
| Jan 21, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.84% | 1 |
| Jan 19, 2026 | 41.05 | 41.55 | 41.05 | 41.55 | 41.55 | 3.87% | 6,000 |
| Jan 16, 2026 | 40.55 | 40.60 | 40.00 | 40.00 | 40.00 | -1.36% | 20,000 |
| Jan 13, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.12% | 1 |
| Jan 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | 1,050 |
| Jan 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 3,000 |
| Jan 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 2,000 |
| Dec 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | 1,003 |
| Dec 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | 40 |
| Dec 19, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.24% | 3,000 |
| Dec 18, 2025 | 42.80 | 42.80 | 41.90 | 41.90 | 41.90 | -1.99% | 33 |
| Dec 17, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -1.38% | 3 |
| Dec 16, 2025 | 43.70 | 43.70 | 43.35 | 43.35 | 43.35 | -0.80% | 3,005 |
| Dec 12, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -4.17% | 28 |
| Dec 11, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 28 |
| Dec 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 10 |
| Dec 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1 |
| Nov 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.56% | 1 |
| Nov 14, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 3,000 |
| Nov 11, 2025 | 43.50 | 44.90 | 43.50 | 44.90 | 44.90 | 3.22% | 6,001 |
| Oct 27, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 1,000 |
| Oct 14, 2025 | 43.25 | 43.50 | 43.25 | 43.50 | 43.50 | 0.12% | 4,423 |
| Oct 7, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - | 87 |
| Oct 3, 2025 | 45.50 | 45.50 | 43.45 | 43.45 | 43.45 | -4.51% | 75 |
| Oct 2, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 1 |
| Sep 25, 2025 | 47.35 | 47.35 | 45.00 | 45.00 | 45.00 | -4.96% | 6,005 |
| Sep 24, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - | 9 |
| Sep 23, 2025 | 45.70 | 47.35 | 45.55 | 47.35 | 47.35 | 3.61% | 6,146 |
| Sep 16, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 19 |
| Sep 15, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 39 |
| Sep 12, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.56% | 1 |
| Sep 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.93% | 500 |
| Sep 2, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -2.43% | 1,000 |
| Aug 29, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 1.23% | 22 |
| Aug 28, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 2,003 |
| Aug 26, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 1,019 |
| Aug 25, 2025 | 44.10 | 44.70 | 44.10 | 44.70 | 44.70 | 3.23% | 1,007 |
| Aug 22, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.46% | 200 |
| Aug 21, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.92% | 50 |
| Aug 20, 2025 | 43.00 | 43.50 | 43.00 | 43.50 | 43.50 | 1.16% | 3,010 |
| Aug 19, 2025 | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | -0.92% | 1,050 |
| Aug 18, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.23% | 1,000 |
| Aug 15, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 11 |
| Aug 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 600 |
| Aug 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.15% | 875 |
| Aug 11, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 1,303 |
| Aug 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,000 |