Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan
· Delayed Price · Currency is TWD 91.10
-0.70 (-0.76%)
At close: Dec 5, 2025
Jarllytec Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.10 | 93.10 | 90.80 | 91.10 | 91.10 | -0.76% | 166,876 |
| Dec 4, 2025 | 92.80 | 93.40 | 91.70 | 91.80 | 91.80 | -1.08% | 191,666 |
| Dec 3, 2025 | 91.20 | 94.90 | 91.20 | 92.80 | 92.80 | 3.00% | 454,112 |
| Dec 2, 2025 | 90.90 | 94.90 | 90.10 | 90.10 | 90.10 | 0.11% | 367,406 |
| Dec 1, 2025 | 90.30 | 91.50 | 90.00 | 90.00 | 90.00 | -1.75% | 136,306 |
| Nov 28, 2025 | 90.70 | 92.80 | 90.70 | 91.60 | 91.60 | 0.99% | 270,518 |
| Nov 27, 2025 | 92.10 | 92.10 | 90.20 | 90.70 | 90.70 | -0.33% | 188,335 |
| Nov 26, 2025 | 87.60 | 91.00 | 87.60 | 91.00 | 91.00 | 4.60% | 396,393 |
| Nov 25, 2025 | 86.60 | 87.30 | 85.90 | 87.00 | 87.00 | 2.72% | 140,622 |
| Nov 24, 2025 | 84.80 | 85.10 | 83.60 | 84.70 | 84.70 | 1.68% | 164,083 |
| Nov 21, 2025 | 84.70 | 85.10 | 83.10 | 83.30 | 83.30 | -3.14% | 344,274 |
| Nov 20, 2025 | 86.90 | 88.60 | 85.50 | 86.00 | 86.00 | 0.94% | 231,278 |
| Nov 19, 2025 | 86.10 | 86.60 | 84.10 | 85.20 | 85.20 | -0.58% | 358,085 |
| Nov 18, 2025 | 87.30 | 89.50 | 85.70 | 85.70 | 85.70 | -1.83% | 397,815 |
| Nov 17, 2025 | 89.10 | 89.40 | 87.10 | 87.30 | 87.30 | -2.57% | 439,530 |
| Nov 14, 2025 | 91.90 | 92.30 | 89.60 | 89.60 | 89.60 | -3.66% | 430,685 |
| Nov 13, 2025 | 94.70 | 94.70 | 91.60 | 93.00 | 93.00 | -1.06% | 309,753 |
| Nov 12, 2025 | 91.40 | 94.30 | 90.80 | 94.00 | 94.00 | 3.98% | 355,203 |
| Nov 11, 2025 | 91.50 | 92.20 | 90.20 | 90.40 | 90.40 | -1.20% | 267,009 |
| Nov 10, 2025 | 91.30 | 91.80 | 89.60 | 91.50 | 91.50 | 0.77% | 286,942 |
| Nov 7, 2025 | 92.20 | 92.60 | 90.10 | 90.80 | 90.80 | -3.09% | 611,238 |
| Nov 6, 2025 | 95.00 | 95.30 | 93.20 | 93.70 | 93.70 | -0.32% | 220,395 |
| Nov 5, 2025 | 93.20 | 95.30 | 92.40 | 94.00 | 94.00 | -2.08% | 375,384 |
| Nov 4, 2025 | 99.60 | 99.60 | 95.80 | 96.00 | 96.00 | -2.34% | 384,090 |
| Nov 3, 2025 | 98.40 | 100.50 | 97.60 | 98.30 | 98.30 | - | 264,777 |
| Oct 31, 2025 | 98.20 | 99.30 | 98.00 | 98.30 | 98.30 | 0.10% | 186,613 |
| Oct 30, 2025 | 100.00 | 100.50 | 98.20 | 98.20 | 98.20 | -1.80% | 415,507 |
| Oct 29, 2025 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | - | 245,064 |
| Oct 28, 2025 | 102.50 | 102.50 | 99.80 | 100.00 | 100.00 | -0.99% | 373,938 |
| Oct 27, 2025 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | -0.98% | 441,765 |
| Oct 23, 2025 | 100.50 | 102.00 | 99.70 | 102.00 | 102.00 | 0.99% | 416,268 |
| Oct 22, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | -0.98% | 357,854 |
| Oct 21, 2025 | 101.00 | 104.00 | 100.50 | 102.00 | 102.00 | 2.72% | 424,040 |
| Oct 20, 2025 | 99.50 | 100.00 | 97.60 | 99.30 | 99.30 | 0.61% | 316,091 |
| Oct 17, 2025 | 97.50 | 98.80 | 97.10 | 98.70 | 98.70 | 0.61% | 200,868 |
| Oct 16, 2025 | 97.50 | 99.60 | 97.00 | 98.10 | 98.10 | 1.98% | 395,116 |
| Oct 15, 2025 | 96.50 | 97.00 | 95.60 | 96.20 | 96.20 | 0.63% | 354,886 |
| Oct 14, 2025 | 96.10 | 99.90 | 95.50 | 95.60 | 95.60 | 0.42% | 607,199 |
| Oct 13, 2025 | 94.50 | 96.00 | 93.20 | 95.20 | 95.20 | -4.42% | 685,587 |
| Oct 9, 2025 | 101.00 | 102.00 | 99.50 | 99.60 | 99.60 | -1.39% | 687,458 |
| Oct 8, 2025 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 400,278 |
| Oct 7, 2025 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | -0.49% | 372,724 |
| Oct 3, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | - | 279,473 |
| Oct 2, 2025 | 104.00 | 104.50 | 101.50 | 101.50 | 101.50 | -0.98% | 274,861 |
| Oct 1, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -1.44% | 303,519 |
| Sep 30, 2025 | 100.50 | 106.50 | 100.50 | 104.00 | 104.00 | 4.00% | 995,732 |
| Sep 26, 2025 | 105.00 | 105.00 | 99.70 | 100.00 | 100.00 | -4.76% | 1,203,167 |
| Sep 25, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 315,902 |
| Sep 24, 2025 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | -0.93% | 504,630 |
| Sep 23, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.38% | 280,782 |
| Sep 22, 2025 | 110.50 | 110.50 | 107.50 | 108.50 | 108.50 | -1.81% | 675,870 |
| Sep 19, 2025 | 107.00 | 111.50 | 107.00 | 110.50 | 110.50 | 3.27% | 855,405 |
| Sep 18, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 266,621 |
| Sep 17, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 274,764 |
| Sep 16, 2025 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 0.94% | 328,239 |
| Sep 15, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 504,251 |
| Sep 12, 2025 | 108.00 | 109.50 | 107.00 | 107.00 | 107.00 | - | 408,150 |
| Sep 11, 2025 | 112.00 | 112.50 | 107.00 | 107.00 | 107.00 | -3.17% | 885,425 |
| Sep 10, 2025 | 111.00 | 112.00 | 109.00 | 110.50 | 110.50 | -0.45% | 456,392 |
| Sep 9, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | 0.91% | 311,797 |
| Sep 8, 2025 | 111.00 | 111.00 | 109.50 | 110.00 | 110.00 | -0.45% | 362,737 |
| Sep 5, 2025 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | -1.94% | 737,136 |
| Sep 4, 2025 | 112.68 | 112.68 | 110.24 | 112.68 | 110.73 | 1.32% | 969,868 |
| Sep 3, 2025 | 110.24 | 112.20 | 109.76 | 111.22 | 109.29 | 0.89% | 489,307 |
| Sep 2, 2025 | 115.61 | 116.59 | 109.27 | 110.24 | 108.33 | -3.00% | 1,179,874 |
| Sep 1, 2025 | 120.00 | 120.00 | 113.17 | 113.66 | 111.69 | -7.17% | 1,774,733 |
| Aug 29, 2025 | 128.29 | 128.78 | 121.46 | 122.44 | 120.32 | -0.79% | 4,594,877 |
| Aug 28, 2025 | 114.15 | 123.42 | 113.17 | 123.42 | 121.28 | 10.00% | 4,485,557 |
| Aug 27, 2025 | 111.71 | 112.20 | 110.73 | 112.20 | 110.25 | 1.32% | 587,632 |
| Aug 26, 2025 | 112.20 | 112.20 | 110.24 | 110.73 | 108.81 | -0.87% | 558,247 |
| Aug 25, 2025 | 107.81 | 113.17 | 107.32 | 111.71 | 109.77 | 5.53% | 1,605,544 |
| Aug 22, 2025 | 107.81 | 107.81 | 105.37 | 105.85 | 104.02 | -0.46% | 317,195 |
| Aug 21, 2025 | 107.32 | 108.29 | 106.34 | 106.34 | 104.50 | -0.46% | 315,339 |
| Aug 20, 2025 | 108.29 | 108.29 | 105.85 | 106.83 | 104.98 | -1.79% | 435,111 |
| Aug 19, 2025 | 110.24 | 111.22 | 108.29 | 108.78 | 106.90 | -0.89% | 497,726 |
| Aug 18, 2025 | 110.24 | 111.71 | 109.76 | 109.76 | 107.86 | -1.75% | 616,043 |
| Aug 15, 2025 | 108.29 | 113.17 | 106.34 | 111.71 | 109.77 | 3.15% | 2,279,979 |
| Aug 14, 2025 | 106.34 | 110.24 | 105.85 | 108.29 | 106.42 | 2.78% | 1,068,246 |
| Aug 13, 2025 | 107.32 | 109.27 | 104.88 | 105.37 | 103.54 | - | 975,666 |
| Aug 12, 2025 | 105.85 | 107.81 | 104.88 | 105.37 | 103.54 | -0.92% | 878,200 |
| Aug 11, 2025 | 108.29 | 108.29 | 105.85 | 106.34 | 104.50 | -2.68% | 977,421 |
| Aug 8, 2025 | 111.22 | 111.22 | 109.27 | 109.27 | 107.38 | -3.03% | 676,139 |
| Aug 7, 2025 | 111.71 | 113.17 | 111.71 | 112.68 | 110.73 | 1.32% | 616,590 |
| Aug 6, 2025 | 110.24 | 113.17 | 110.24 | 111.22 | 109.29 | - | 930,625 |
| Aug 5, 2025 | 111.22 | 112.68 | 110.73 | 111.22 | 109.29 | 1.33% | 679,046 |
| Aug 4, 2025 | 108.29 | 110.73 | 107.32 | 109.76 | 107.86 | - | 329,809 |
| Aug 1, 2025 | 105.37 | 109.76 | 103.90 | 109.76 | 107.86 | 2.27% | 456,741 |
| Jul 31, 2025 | 108.29 | 109.27 | 107.32 | 107.32 | 105.46 | -0.90% | 318,919 |
| Jul 30, 2025 | 109.27 | 110.24 | 107.81 | 108.29 | 106.42 | -0.45% | 442,224 |
| Jul 29, 2025 | 111.22 | 111.22 | 108.29 | 108.78 | 106.90 | -1.33% | 530,510 |
| Jul 28, 2025 | 112.20 | 112.20 | 109.76 | 110.24 | 108.33 | -0.44% | 388,055 |
| Jul 25, 2025 | 112.68 | 113.17 | 110.24 | 110.73 | 108.81 | -1.73% | 376,157 |
| Jul 24, 2025 | 112.20 | 114.63 | 111.22 | 112.68 | 110.73 | 0.43% | 786,038 |
| Jul 23, 2025 | 109.27 | 112.20 | 109.27 | 112.20 | 110.25 | 3.60% | 1,137,225 |
| Jul 22, 2025 | 111.22 | 112.20 | 106.83 | 108.29 | 106.42 | -2.20% | 812,713 |
| Jul 21, 2025 | 112.68 | 114.15 | 110.73 | 110.73 | 108.81 | -1.73% | 1,022,325 |
| Jul 18, 2025 | 110.24 | 116.59 | 108.78 | 112.68 | 110.73 | 2.67% | 4,257,225 |
| Jul 17, 2025 | 108.78 | 112.20 | 108.78 | 109.76 | 107.86 | 0.90% | 1,471,506 |
| Jul 16, 2025 | 107.32 | 109.27 | 107.32 | 108.78 | 106.90 | 1.36% | 360,395 |
| Jul 15, 2025 | 107.32 | 107.32 | 106.34 | 107.32 | 105.46 | 0.92% | 213,191 |