JET Optoelectronics Co., Ltd. (TPEX:2255)
Taiwan
· Delayed Price · Currency is TWD 20.90
+0.40 (1.95%)
Apr 29, 2026, 1:55 PM CST
JET Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.50 | 21.05 | 19.80 | 21.05 | 21.05 | 2.68% | 84,674 |
| Apr 28, 2026 | 20.60 | 20.60 | 19.90 | 20.50 | 20.50 | -0.24% | 3,190 |
| Apr 27, 2026 | 20.90 | 20.90 | 19.95 | 20.55 | 20.55 | 1.23% | 33,520 |
| Apr 24, 2026 | 21.00 | 21.25 | 19.90 | 20.30 | 20.30 | -2.17% | 19,477 |
| Apr 23, 2026 | 23.00 | 23.70 | 19.15 | 20.75 | 20.75 | -12.45% | 223,785 |
| Apr 22, 2026 | 23.50 | 23.80 | 22.65 | 23.70 | 23.70 | 1.50% | 174,651 |
| Apr 21, 2026 | 22.20 | 24.15 | 22.20 | 23.35 | 23.35 | 6.86% | 184,449 |
| Apr 20, 2026 | 21.60 | 22.50 | 20.80 | 21.85 | 21.85 | -2.46% | 179,764 |
| Apr 17, 2026 | 25.00 | 25.90 | 20.80 | 22.40 | 22.40 | -14.01% | 399,811 |
| Apr 16, 2026 | 19.35 | 26.90 | 19.20 | 26.05 | 26.05 | 34.63% | 542,043 |
| Apr 15, 2026 | 18.15 | 19.35 | 17.65 | 19.35 | 19.35 | 6.61% | 86,821 |
| Apr 14, 2026 | 18.20 | 18.30 | 17.55 | 18.15 | 18.15 | -0.82% | 93,330 |
| Apr 13, 2026 | 18.25 | 18.85 | 18.00 | 18.30 | 18.30 | 4.87% | 97,618 |
| Apr 10, 2026 | 18.20 | 18.30 | 17.45 | 17.45 | 17.45 | -7.67% | 33,641 |
| Apr 9, 2026 | 18.25 | 18.90 | 18.20 | 18.90 | 18.90 | 3.28% | 22,515 |
| Apr 8, 2026 | 19.10 | 19.10 | 18.25 | 18.30 | 18.30 | 0.55% | 33,007 |
| Apr 7, 2026 | 18.25 | 19.10 | 18.20 | 18.20 | 18.20 | -0.27% | 89,178 |
| Apr 2, 2026 | 18.20 | 19.00 | 17.90 | 18.25 | 18.25 | -0.27% | 54,607 |
| Apr 1, 2026 | 18.10 | 18.40 | 17.85 | 18.30 | 18.30 | 1.95% | 46,706 |
| Mar 31, 2026 | 18.05 | 18.10 | 17.95 | 17.95 | 17.95 | -4.52% | 42,343 |
| Mar 30, 2026 | 19.05 | 19.05 | 18.30 | 18.80 | 18.80 | -3.34% | 49,320 |
| Mar 27, 2026 | 18.95 | 19.45 | 18.65 | 19.45 | 19.45 | -0.77% | 73,205 |
| Mar 26, 2026 | 18.15 | 19.65 | 18.10 | 19.60 | 19.60 | 7.69% | 101,319 |
| Mar 25, 2026 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | - | 6,000 |
| Mar 24, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 0.83% | 3,000 |
| Mar 23, 2026 | 18.20 | 18.50 | 18.00 | 18.05 | 18.05 | -2.43% | 60,350 |
| Mar 20, 2026 | 18.00 | 18.60 | 18.00 | 18.50 | 18.50 | 3.35% | 63,316 |
| Mar 19, 2026 | 17.60 | 18.00 | 17.50 | 17.90 | 17.90 | 1.13% | 46,381 |
| Mar 18, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | 3.21% | 26,115 |
| Mar 17, 2026 | 17.00 | 17.75 | 17.00 | 17.15 | 17.15 | -0.87% | 50,362 |
| Mar 16, 2026 | 17.50 | 17.50 | 16.95 | 17.30 | 17.30 | -1.14% | 4,050 |
| Mar 13, 2026 | 16.95 | 17.50 | 16.95 | 17.50 | 17.50 | -0.28% | 16,301 |
| Mar 12, 2026 | 16.95 | 17.55 | 16.95 | 17.55 | 17.55 | 2.33% | 11,200 |
| Mar 11, 2026 | 16.95 | 17.70 | 16.90 | 17.15 | 17.15 | -3.11% | 27,116 |
| Mar 10, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | -0.28% | 9,467 |
| 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 |