JET Optoelectronics Co., Ltd. (TPEX:2255)
Taiwan
· Delayed Price · Currency is TWD 17.70
-0.05 (-0.28%)
Mar 10, 2026, 12:38 PM CST
JET Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.70 | 17.75 | 17.00 | 17.75 | 17.75 | -3.01% | 40,447 |
| Mar 6, 2026 | 18.10 | 18.40 | 17.80 | 18.30 | 18.30 | 2.23% | 85,958 |
| Mar 5, 2026 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -2.72% | 48,510 |
| Mar 4, 2026 | 18.00 | 18.60 | 17.90 | 18.40 | 18.40 | -2.13% | 161,411 |
| Mar 3, 2026 | 18.80 | 18.95 | 18.05 | 18.80 | 18.80 | - | 74,310 |
| Mar 2, 2026 | 18.60 | 19.55 | 18.60 | 18.80 | 18.80 | 1.35% | 75,502 |
| Feb 26, 2026 | 19.00 | 19.00 | 18.15 | 18.55 | 18.55 | -1.85% | 40,556 |
| Feb 25, 2026 | 19.70 | 19.70 | 18.80 | 18.90 | 18.90 | -4.06% | 56,907 |
| Feb 24, 2026 | 19.75 | 20.10 | 19.60 | 19.70 | 19.70 | -1.01% | 67,410 |
| Feb 23, 2026 | 20.50 | 20.50 | 19.90 | 19.90 | 19.90 | -0.50% | 21,133 |
| Feb 11, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | - | 14,896 |
| Feb 10, 2026 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | - | 29,416 |
| Feb 9, 2026 | 20.35 | 20.35 | 19.90 | 20.00 | 20.00 | -1.72% | 6,140 |
| Feb 6, 2026 | 20.35 | 20.40 | 20.30 | 20.35 | 20.35 | -0.97% | 8,067 |
| Feb 5, 2026 | 20.50 | 20.60 | 20.50 | 20.55 | 20.55 | -0.72% | 7,150 |
| Feb 4, 2026 | 20.70 | 20.90 | 20.70 | 20.70 | 20.70 | -1.90% | 15,121 |
| Feb 3, 2026 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | -1.86% | 7,060 |
| Feb 2, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | -0.92% | 7,177 |
| Jan 30, 2026 | 21.40 | 22.00 | 21.40 | 21.70 | 21.70 | 1.17% | 7,822 |
| Jan 29, 2026 | 22.05 | 22.05 | 21.45 | 21.45 | 21.45 | -2.72% | 3,541 |
| Jan 28, 2026 | 22.00 | 22.05 | 21.65 | 22.05 | 22.05 | -1.12% | 18,000 |
| Jan 27, 2026 | 22.10 | 22.30 | 22.00 | 22.30 | 22.30 | 2.29% | 18,596 |
| Jan 26, 2026 | 20.90 | 21.90 | 20.90 | 21.80 | 21.80 | 5.31% | 40,361 |
| Jan 23, 2026 | 20.60 | 20.70 | 20.40 | 20.70 | 20.70 | 2.48% | 17,233 |
| Jan 22, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 22,416 |
| Jan 21, 2026 | 20.60 | 20.60 | 20.10 | 20.60 | 20.60 | 2.49% | 7,600 |
| Jan 20, 2026 | 20.00 | 20.50 | 19.95 | 20.10 | 20.10 | - | 19,204 |
| Jan 19, 2026 | 20.20 | 20.50 | 19.95 | 20.10 | 20.10 | -0.50% | 42,335 |
| Jan 16, 2026 | 20.00 | 20.50 | 20.00 | 20.20 | 20.20 | -1.46% | 12,319 |
| Jan 15, 2026 | 20.20 | 20.90 | 20.20 | 20.50 | 20.50 | - | 20,974 |
| Jan 14, 2026 | 20.50 | 21.00 | 20.40 | 20.50 | 20.50 | -2.84% | 22,158 |
| Jan 13, 2026 | 22.00 | 22.00 | 20.50 | 21.10 | 21.10 | -4.09% | 42,269 |
| Jan 12, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | -0.45% | 4,467 |
| Jan 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 2,000 |
| Jan 8, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | 990 |
| Jan 7, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | 7,470 |
| Jan 6, 2026 | 22.00 | 22.10 | 21.50 | 21.95 | 21.95 | -0.23% | 13,165 |
| Jan 5, 2026 | 22.60 | 22.60 | 21.45 | 22.00 | 22.00 | -3.51% | 18,402 |
| Jan 2, 2026 | 22.75 | 23.00 | 22.50 | 22.80 | 22.80 | -0.87% | 18,620 |
| Dec 31, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -2.13% | 14,330 |
| Dec 30, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | 1.08% | 3,194 |
| Dec 29, 2025 | 23.75 | 23.75 | 23.25 | 23.25 | 23.25 | -1.06% | 3,310 |
| Dec 26, 2025 | 23.85 | 24.00 | 23.20 | 23.50 | 23.50 | -2.08% | 15,370 |
| Dec 24, 2025 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | -0.41% | 4,122 |
| Dec 23, 2025 | 24.00 | 24.30 | 24.00 | 24.10 | 24.10 | -2.63% | 13,500 |
| Dec 22, 2025 | 24.00 | 24.75 | 24.00 | 24.75 | 24.75 | 0.20% | 3,686 |
| Dec 19, 2025 | 24.65 | 24.75 | 24.60 | 24.70 | 24.70 | -1.20% | 11,100 |
| Dec 18, 2025 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 1.42% | 9,795 |
| Dec 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.40% | 538 |
| Dec 16, 2025 | 24.80 | 25.10 | 24.80 | 25.00 | 25.00 | 1.21% | 50,395 |
| Dec 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | 3,195 |
| Dec 12, 2025 | 24.35 | 25.00 | 24.35 | 24.80 | 24.80 | -1.98% | 13,218 |
| Dec 11, 2025 | 24.20 | 25.30 | 24.20 | 25.30 | 25.30 | 4.76% | 26,316 |
| Dec 10, 2025 | 23.40 | 24.15 | 23.40 | 24.15 | 24.15 | 2.99% | 16,519 |
| Dec 9, 2025 | 23.85 | 23.85 | 23.35 | 23.45 | 23.45 | - | 16,000 |
| Dec 8, 2025 | 23.20 | 23.45 | 23.20 | 23.45 | 23.45 | 1.08% | 8,249 |
| Dec 5, 2025 | 23.85 | 23.85 | 23.00 | 23.20 | 23.20 | 0.87% | 5,140 |
| Dec 4, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -3.36% | 19,509 |
| Dec 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | 1,075 |
| Dec 2, 2025 | 23.00 | 23.75 | 23.00 | 23.75 | 23.75 | -0.21% | 9,534 |
| Dec 1, 2025 | 24.75 | 24.85 | 23.75 | 23.80 | 23.80 | -4.61% | 21,729 |
| Nov 28, 2025 | 24.90 | 25.00 | 24.80 | 24.95 | 24.95 | 0.20% | 8,580 |
| Nov 27, 2025 | 25.90 | 25.90 | 24.90 | 24.90 | 24.90 | - | 317 |
| Nov 26, 2025 | 25.90 | 25.90 | 24.90 | 24.90 | 24.90 | -3.86% | 93 |
| Nov 25, 2025 | 25.85 | 25.90 | 25.85 | 25.90 | 25.90 | 0.19% | 1,011 |
| Nov 24, 2025 | 25.85 | 25.85 | 25.55 | 25.85 | 25.85 | - | 2,423 |
| Nov 21, 2025 | 27.00 | 27.00 | 25.75 | 25.85 | 25.85 | -4.26% | 14,544 |
| Nov 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.25% | 6 |
| Nov 19, 2025 | 27.00 | 27.00 | 25.90 | 25.90 | 25.90 | -4.60% | 1,040 |
| Nov 18, 2025 | 27.35 | 27.35 | 27.00 | 27.15 | 27.15 | 3.23% | 5,050 |
| Nov 17, 2025 | 27.35 | 27.35 | 26.30 | 26.30 | 26.30 | -1.31% | 1,050 |
| Nov 14, 2025 | 26.65 | 26.80 | 26.20 | 26.65 | 26.65 | -0.74% | 7,010 |
| Nov 12, 2025 | 26.80 | 26.90 | 26.70 | 26.85 | 26.85 | -0.56% | 14,745 |
| Nov 11, 2025 | 27.00 | 27.50 | 26.90 | 27.00 | 27.00 | - | 12,000 |
| Nov 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,588 |
| Nov 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.64% | 28 |
| Nov 6, 2025 | 27.40 | 27.60 | 27.40 | 27.45 | 27.45 | -0.18% | 7,000 |
| Nov 5, 2025 | 27.40 | 28.40 | 27.40 | 27.50 | 27.50 | - | 6,201 |
| Nov 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -4.18% | 2,000 |
| Nov 3, 2025 | 28.60 | 28.80 | 28.20 | 28.70 | 28.70 | -4.17% | 22,573 |
| Oct 31, 2025 | 28.70 | 30.00 | 28.70 | 29.95 | 29.95 | -0.17% | 8,005 |
| Oct 30, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 8,100 |
| Oct 29, 2025 | 28.60 | 30.00 | 28.60 | 30.00 | 30.00 | - | 80,593 |
| Oct 28, 2025 | 28.70 | 30.00 | 28.70 | 30.00 | 30.00 | - | 11,000 |
| Oct 27, 2025 | 30.00 | 30.00 | 28.75 | 30.00 | 30.00 | - | 4,997 |
| Oct 23, 2025 | 30.00 | 30.00 | 28.75 | 30.00 | 30.00 | - | 13,000 |
| Oct 22, 2025 | 28.75 | 30.00 | 28.75 | 30.00 | 30.00 | - | 3,055 |
| Oct 21, 2025 | 28.75 | 30.00 | 28.75 | 30.00 | 30.00 | - | 8,640 |
| Oct 20, 2025 | 28.95 | 30.00 | 28.90 | 30.00 | 30.00 | - | 5,050 |
| Oct 17, 2025 | 28.70 | 30.00 | 28.70 | 30.00 | 30.00 | - | 9,501 |
| Oct 16, 2025 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | - | 35,495 |
| Oct 14, 2025 | 28.65 | 30.00 | 28.65 | 30.00 | 30.00 | - | 5,001 |
| Oct 8, 2025 | 28.65 | 30.00 | 28.60 | 30.00 | 30.00 | - | 29,639 |
| Oct 7, 2025 | 28.15 | 30.05 | 28.15 | 30.00 | 30.00 | 3.45% | 31,581 |
| Oct 3, 2025 | 26.85 | 30.80 | 26.60 | 29.00 | 29.00 | 5.07% | 77,768 |
| Oct 2, 2025 | 28.10 | 28.20 | 26.85 | 27.60 | 27.60 | -2.30% | 18,181 |
| Oct 1, 2025 | 28.15 | 28.25 | 28.15 | 28.25 | 28.25 | -1.40% | 6,000 |
| Sep 26, 2025 | 28.70 | 28.80 | 28.65 | 28.65 | 28.65 | -0.17% | 6,016 |
| Sep 25, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -2.71% | 2,000 |
| Sep 24, 2025 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | -1.99% | 2,014 |