Jess-link Products Co., Ltd. (TPE:6197)
Taiwan
· Delayed Price · Currency is TWD 145.50
-3.00 (-2.02%)
Mar 9, 2026, 1:35 PM CST
Jess-link Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 141.50 | 148.00 | 138.50 | 145.50 | 145.50 | -2.02% | 2,040,580 |
| Mar 6, 2026 | 151.00 | 151.50 | 147.50 | 148.50 | 148.50 | -1.98% | 1,443,899 |
| Mar 5, 2026 | 146.00 | 152.00 | 145.50 | 151.50 | 151.50 | 6.32% | 1,714,209 |
| Mar 4, 2026 | 147.50 | 148.50 | 141.00 | 142.50 | 142.50 | -5.00% | 1,609,037 |
| Mar 3, 2026 | 156.00 | 158.00 | 149.50 | 150.00 | 150.00 | -2.91% | 1,704,965 |
| Mar 2, 2026 | 150.50 | 156.50 | 150.50 | 154.50 | 154.50 | - | 1,575,742 |
| Feb 26, 2026 | 152.50 | 159.50 | 151.00 | 154.50 | 154.50 | 2.66% | 3,179,648 |
| Feb 25, 2026 | 149.00 | 151.50 | 147.50 | 150.50 | 150.50 | 1.69% | 1,172,363 |
| Feb 24, 2026 | 146.00 | 148.00 | 144.50 | 148.00 | 148.00 | 1.72% | 976,455 |
| Feb 23, 2026 | 144.00 | 146.50 | 142.50 | 145.50 | 145.50 | 1.39% | 862,004 |
| Feb 11, 2026 | 145.50 | 145.50 | 143.00 | 143.50 | 143.50 | -1.37% | 742,622 |
| Feb 10, 2026 | 148.50 | 148.50 | 144.00 | 145.50 | 145.50 | - | 743,475 |
| Feb 9, 2026 | 150.00 | 150.00 | 144.50 | 145.50 | 145.50 | -2.02% | 1,954,295 |
| Feb 6, 2026 | 152.50 | 152.50 | 147.50 | 148.50 | 148.50 | -2.30% | 1,469,800 |
| Feb 5, 2026 | 157.50 | 159.00 | 152.00 | 152.00 | 152.00 | 2.70% | 4,850,388 |
| Feb 4, 2026 | 147.50 | 149.00 | 146.50 | 148.00 | 148.00 | -0.34% | 915,850 |
| Feb 3, 2026 | 146.50 | 150.00 | 146.50 | 148.50 | 148.50 | 2.06% | 1,640,245 |
| Feb 2, 2026 | 140.00 | 147.50 | 139.50 | 145.50 | 145.50 | 2.83% | 1,462,454 |
| Jan 30, 2026 | 144.00 | 145.50 | 140.00 | 141.50 | 141.50 | -2.41% | 1,226,773 |
| Jan 29, 2026 | 145.50 | 148.00 | 144.00 | 145.00 | 145.00 | 0.35% | 984,125 |
| Jan 28, 2026 | 146.50 | 146.50 | 144.00 | 144.50 | 144.50 | -0.34% | 867,808 |
| Jan 27, 2026 | 148.50 | 149.00 | 145.00 | 145.00 | 145.00 | -1.69% | 936,644 |
| Jan 26, 2026 | 149.00 | 150.00 | 147.00 | 147.50 | 147.50 | - | 706,721 |
| Jan 23, 2026 | 152.00 | 153.50 | 147.00 | 147.50 | 147.50 | -0.34% | 1,526,438 |
| Jan 22, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 2.07% | 829,478 |
| Jan 21, 2026 | 148.00 | 149.50 | 144.00 | 145.00 | 145.00 | -2.03% | 1,298,057 |
| Jan 20, 2026 | 147.50 | 149.00 | 147.00 | 148.00 | 148.00 | 0.68% | 651,456 |
| Jan 19, 2026 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | -0.68% | 909,835 |
| Jan 16, 2026 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | - | 752,603 |
| Jan 15, 2026 | 149.00 | 149.50 | 147.50 | 148.00 | 148.00 | -0.67% | 614,210 |
| Jan 14, 2026 | 147.50 | 150.00 | 146.50 | 149.00 | 149.00 | 1.71% | 974,722 |
| Jan 13, 2026 | 151.00 | 151.50 | 146.00 | 146.50 | 146.50 | -1.68% | 1,471,639 |
| Jan 12, 2026 | 152.00 | 153.50 | 148.00 | 149.00 | 149.00 | 0.34% | 1,682,617 |
| Jan 9, 2026 | 150.00 | 150.00 | 146.50 | 148.50 | 148.50 | 0.34% | 1,094,146 |
| Jan 8, 2026 | 150.00 | 151.50 | 146.50 | 148.00 | 148.00 | -1.33% | 2,552,754 |
| Jan 7, 2026 | 152.50 | 153.50 | 146.50 | 150.00 | 150.00 | - | 3,883,127 |
| Jan 6, 2026 | 157.50 | 158.00 | 149.00 | 150.00 | 150.00 | -5.36% | 3,860,434 |
| Jan 5, 2026 | 162.00 | 162.50 | 155.50 | 158.50 | 158.50 | 3.93% | 8,567,291 |
| Jan 2, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 9.71% | 2,033,277 |
| Dec 31, 2025 | 138.50 | 140.00 | 137.50 | 139.00 | 139.00 | 0.72% | 1,304,058 |
| Dec 30, 2025 | 138.00 | 138.50 | 136.50 | 138.00 | 138.00 | -0.36% | 1,163,197 |
| Dec 29, 2025 | 138.50 | 139.50 | 135.50 | 138.50 | 138.50 | - | 1,440,428 |
| Dec 26, 2025 | 137.50 | 138.50 | 136.00 | 138.50 | 138.50 | 1.47% | 1,005,039 |
| Dec 24, 2025 | 140.00 | 140.00 | 135.50 | 136.50 | 136.50 | -1.80% | 1,212,745 |
| Dec 23, 2025 | 141.50 | 141.50 | 137.50 | 139.00 | 139.00 | -0.71% | 586,100 |
| Dec 22, 2025 | 136.50 | 141.00 | 136.00 | 140.00 | 140.00 | 3.70% | 912,072 |
| Dec 19, 2025 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2.66% | 722,137 |
| Dec 18, 2025 | 130.00 | 132.00 | 130.00 | 131.50 | 131.50 | 0.38% | 400,317 |
| Dec 17, 2025 | 132.00 | 134.00 | 130.50 | 131.00 | 131.00 | -0.38% | 651,750 |
| Dec 16, 2025 | 129.00 | 131.50 | 129.00 | 131.50 | 131.50 | 0.77% | 403,076 |
| Dec 15, 2025 | 127.00 | 131.50 | 127.00 | 130.50 | 130.50 | 0.38% | 485,642 |
| Dec 12, 2025 | 131.50 | 132.00 | 130.00 | 130.00 | 130.00 | - | 510,279 |
| Dec 11, 2025 | 131.50 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 673,199 |
| Dec 10, 2025 | 130.50 | 131.50 | 130.00 | 131.00 | 131.00 | 1.16% | 481,637 |
| Dec 9, 2025 | 130.50 | 131.00 | 128.50 | 129.50 | 129.50 | -0.38% | 948,822 |
| Dec 8, 2025 | 131.00 | 133.00 | 128.50 | 130.00 | 130.00 | -6.14% | 2,418,036 |
| Dec 5, 2025 | 138.00 | 139.50 | 137.00 | 138.50 | 138.50 | - | 539,624 |
| Dec 4, 2025 | 140.00 | 141.00 | 138.00 | 138.50 | 138.50 | -1.07% | 395,206 |
| Dec 3, 2025 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | 1.45% | 254,375 |
| Dec 2, 2025 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | -1.08% | 456,706 |
| Dec 1, 2025 | 143.50 | 143.50 | 139.50 | 139.50 | 139.50 | -2.79% | 464,843 |
| Nov 28, 2025 | 143.00 | 144.00 | 141.50 | 143.50 | 143.50 | 0.70% | 402,795 |
| Nov 27, 2025 | 144.50 | 145.00 | 142.00 | 142.50 | 142.50 | -0.70% | 487,852 |
| Nov 26, 2025 | 140.00 | 144.00 | 140.00 | 143.50 | 143.50 | 2.87% | 662,086 |
| Nov 25, 2025 | 141.50 | 142.00 | 139.00 | 139.50 | 139.50 | -0.36% | 463,806 |
| Nov 24, 2025 | 138.00 | 140.00 | 137.50 | 140.00 | 140.00 | 2.56% | 597,178 |
| Nov 21, 2025 | 137.50 | 139.50 | 135.50 | 136.50 | 136.50 | -3.53% | 674,135 |
| Nov 20, 2025 | 143.00 | 144.00 | 140.50 | 141.50 | 141.50 | 3.28% | 495,465 |
| Nov 19, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 472,338 |
| Nov 18, 2025 | 141.00 | 141.50 | 136.50 | 138.00 | 138.00 | -1.43% | 909,555 |
| Nov 17, 2025 | 142.00 | 142.50 | 139.50 | 140.00 | 140.00 | -1.41% | 854,149 |
| Nov 14, 2025 | 142.50 | 144.00 | 141.50 | 142.00 | 142.00 | -2.74% | 761,426 |
| Nov 13, 2025 | 145.00 | 146.50 | 143.50 | 146.00 | 146.00 | 0.69% | 686,798 |
| Nov 12, 2025 | 145.50 | 147.00 | 145.00 | 145.00 | 145.00 | - | 714,015 |
| Nov 11, 2025 | 146.00 | 148.00 | 143.50 | 145.00 | 145.00 | 1.40% | 996,044 |
| Nov 10, 2025 | 148.00 | 148.50 | 142.50 | 143.00 | 143.00 | -2.72% | 1,570,298 |
| Nov 7, 2025 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.65% | 1,854,553 |
| Nov 6, 2025 | 155.00 | 157.00 | 151.00 | 151.00 | 151.00 | -2.27% | 2,050,205 |
| Nov 5, 2025 | 160.00 | 160.00 | 151.50 | 154.50 | 154.50 | -8.04% | 5,467,336 |
| Nov 4, 2025 | 173.00 | 173.00 | 166.00 | 168.00 | 168.00 | -2.04% | 1,977,607 |
| Nov 3, 2025 | 168.00 | 171.50 | 167.50 | 171.50 | 171.50 | 2.39% | 1,616,134 |
| Oct 31, 2025 | 166.50 | 168.50 | 166.00 | 167.50 | 167.50 | 0.60% | 773,765 |
| Oct 30, 2025 | 170.50 | 170.50 | 165.50 | 166.50 | 166.50 | -1.48% | 1,176,406 |
| Oct 29, 2025 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -0.29% | 2,654,573 |
| Oct 28, 2025 | 164.50 | 170.00 | 164.50 | 169.50 | 169.50 | 2.11% | 2,071,750 |
| Oct 27, 2025 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 2.15% | 1,092,356 |
| Oct 23, 2025 | 165.00 | 165.00 | 162.00 | 162.50 | 162.50 | -1.52% | 1,043,347 |
| Oct 22, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.49% | 976,677 |
| Oct 21, 2025 | 168.50 | 171.50 | 167.00 | 167.50 | 167.50 | 0.90% | 3,700,539 |
| Oct 20, 2025 | 166.00 | 168.50 | 165.00 | 166.00 | 166.00 | 0.91% | 1,801,428 |
| Oct 17, 2025 | 168.00 | 168.00 | 164.00 | 164.50 | 164.50 | -0.90% | 1,672,440 |
| Oct 16, 2025 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | -1.19% | 2,236,876 |
| Oct 15, 2025 | 163.00 | 168.50 | 160.50 | 168.00 | 168.00 | 4.67% | 3,347,983 |
| Oct 14, 2025 | 163.00 | 168.50 | 160.00 | 160.50 | 160.50 | -0.31% | 1,957,875 |
| Oct 13, 2025 | 157.00 | 161.50 | 156.00 | 161.00 | 161.00 | -1.53% | 1,058,996 |
| Oct 9, 2025 | 166.00 | 167.50 | 163.00 | 163.50 | 163.50 | -1.80% | 1,426,753 |
| Oct 8, 2025 | 163.00 | 167.50 | 163.00 | 166.50 | 166.50 | 1.52% | 1,441,568 |
| Oct 7, 2025 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.92% | 964,415 |
| Oct 3, 2025 | 162.00 | 164.00 | 160.50 | 162.50 | 162.50 | 0.93% | 934,094 |
| Oct 2, 2025 | 164.00 | 166.00 | 160.50 | 161.00 | 161.00 | -2.13% | 1,557,907 |