Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan
· Delayed Price · Currency is TWD 82.80
+2.70 (3.37%)
At close: Mar 6, 2026
Jarllytec Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.90 | 82.80 | 78.90 | 82.80 | 82.80 | 3.37% | 207,829 |
| Mar 5, 2026 | 80.40 | 80.90 | 78.30 | 80.10 | 80.10 | 2.17% | 271,741 |
| Mar 4, 2026 | 81.20 | 81.20 | 76.90 | 78.40 | 78.40 | -5.31% | 603,095 |
| Mar 3, 2026 | 86.20 | 86.20 | 82.20 | 82.80 | 82.80 | -2.24% | 281,932 |
| Mar 2, 2026 | 85.10 | 85.60 | 83.70 | 84.70 | 84.70 | -2.08% | 274,774 |
| Feb 26, 2026 | 84.30 | 87.80 | 83.30 | 86.50 | 86.50 | 2.61% | 358,658 |
| Feb 25, 2026 | 86.60 | 86.90 | 84.10 | 84.30 | 84.30 | -1.98% | 227,093 |
| Feb 24, 2026 | 83.50 | 86.30 | 83.50 | 86.00 | 86.00 | 3.12% | 362,479 |
| Feb 23, 2026 | 81.60 | 83.40 | 81.00 | 83.40 | 83.40 | 2.96% | 314,219 |
| Feb 11, 2026 | 82.10 | 82.50 | 80.80 | 81.00 | 81.00 | -1.34% | 357,362 |
| Feb 10, 2026 | 83.10 | 83.40 | 81.70 | 82.10 | 82.10 | -1.91% | 415,812 |
| Feb 9, 2026 | 85.70 | 85.70 | 83.50 | 83.70 | 83.70 | -0.12% | 294,063 |
| Feb 6, 2026 | 84.80 | 84.80 | 81.70 | 83.80 | 83.80 | -1.18% | 473,673 |
| Feb 5, 2026 | 86.00 | 89.50 | 84.80 | 84.80 | 84.80 | -2.30% | 451,788 |
| Feb 4, 2026 | 83.70 | 86.80 | 83.30 | 86.80 | 86.80 | 3.70% | 317,262 |
| Feb 3, 2026 | 86.90 | 88.50 | 83.40 | 83.70 | 83.70 | -1.53% | 410,014 |
| Feb 2, 2026 | 86.20 | 87.10 | 84.50 | 85.00 | 85.00 | -4.49% | 539,861 |
| Jan 30, 2026 | 92.00 | 92.00 | 88.70 | 89.00 | 89.00 | -4.30% | 699,980 |
| Jan 29, 2026 | 90.90 | 93.50 | 87.90 | 93.00 | 93.00 | 2.76% | 863,002 |
| Jan 28, 2026 | 91.70 | 91.90 | 90.20 | 90.50 | 90.50 | -0.88% | 218,145 |
| Jan 27, 2026 | 91.70 | 92.50 | 90.20 | 91.30 | 91.30 | -0.44% | 244,118 |
| Jan 26, 2026 | 91.30 | 92.20 | 90.80 | 91.70 | 91.70 | -0.22% | 181,414 |
| Jan 23, 2026 | 91.70 | 93.60 | 91.60 | 91.90 | 91.90 | 0.77% | 308,470 |
| Jan 22, 2026 | 92.70 | 93.20 | 90.50 | 91.20 | 91.20 | - | 281,031 |
| Jan 21, 2026 | 92.00 | 92.70 | 90.00 | 91.20 | 91.20 | -1.94% | 327,881 |
| Jan 20, 2026 | 94.20 | 95.40 | 92.30 | 93.00 | 93.00 | -0.64% | 597,861 |
| Jan 19, 2026 | 89.50 | 94.60 | 88.50 | 93.60 | 93.60 | 5.64% | 801,644 |
| Jan 16, 2026 | 90.20 | 90.70 | 88.40 | 88.60 | 88.60 | -1.01% | 263,834 |
| Jan 15, 2026 | 89.80 | 90.30 | 88.50 | 89.50 | 89.50 | -0.78% | 245,836 |
| Jan 14, 2026 | 89.30 | 90.40 | 88.50 | 90.20 | 90.20 | 2.38% | 377,376 |
| Jan 13, 2026 | 90.60 | 91.30 | 87.60 | 88.10 | 88.10 | -1.12% | 272,948 |
| Jan 12, 2026 | 88.00 | 91.00 | 88.00 | 89.10 | 89.10 | 1.71% | 255,444 |
| Jan 9, 2026 | 88.40 | 89.00 | 85.60 | 87.60 | 87.60 | -0.68% | 213,724 |
| Jan 8, 2026 | 89.20 | 89.20 | 87.60 | 88.20 | 88.20 | -1.12% | 208,742 |
| Jan 7, 2026 | 87.90 | 89.50 | 86.90 | 89.20 | 89.20 | 1.59% | 359,089 |
| Jan 6, 2026 | 88.50 | 89.50 | 87.50 | 87.80 | 87.80 | 0.92% | 186,643 |
| Jan 5, 2026 | 90.00 | 90.10 | 86.20 | 87.00 | 87.00 | -3.33% | 537,991 |
| Jan 2, 2026 | 90.00 | 91.80 | 90.00 | 90.00 | 90.00 | -0.11% | 244,704 |
| Dec 31, 2025 | 91.30 | 92.00 | 90.10 | 90.10 | 90.10 | -0.44% | 155,476 |
| Dec 30, 2025 | 91.20 | 93.50 | 89.00 | 90.50 | 90.50 | -1.74% | 397,982 |
| Dec 29, 2025 | 90.80 | 93.40 | 90.80 | 92.10 | 92.10 | 1.43% | 358,568 |
| Dec 26, 2025 | 90.00 | 91.50 | 90.00 | 90.80 | 90.80 | 1.11% | 163,774 |
| Dec 24, 2025 | 91.10 | 91.30 | 89.80 | 89.80 | 89.80 | -1.43% | 183,530 |
| Dec 23, 2025 | 92.00 | 92.10 | 90.50 | 91.10 | 91.10 | -0.87% | 116,135 |
| Dec 22, 2025 | 91.00 | 93.50 | 91.00 | 91.90 | 91.90 | 1.55% | 210,549 |
| Dec 19, 2025 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | 3.67% | 209,063 |
| Dec 18, 2025 | 89.60 | 89.70 | 87.20 | 87.30 | 87.30 | -2.57% | 265,776 |
| Dec 17, 2025 | 89.80 | 92.00 | 89.60 | 89.60 | 89.60 | 0.22% | 353,724 |
| Dec 16, 2025 | 91.00 | 91.00 | 89.20 | 89.40 | 89.40 | -0.89% | 276,056 |
| Dec 15, 2025 | 87.10 | 90.70 | 87.10 | 90.20 | 90.20 | 1.46% | 204,633 |
| Dec 12, 2025 | 90.00 | 90.50 | 88.90 | 88.90 | 88.90 | -0.11% | 153,849 |
| Dec 11, 2025 | 88.60 | 91.90 | 88.60 | 89.00 | 89.00 | - | 318,052 |
| Dec 10, 2025 | 89.80 | 91.40 | 89.00 | 89.00 | 89.00 | -1.22% | 272,764 |
| Dec 9, 2025 | 92.50 | 92.50 | 89.80 | 90.10 | 90.10 | -1.53% | 224,153 |
| Dec 8, 2025 | 92.30 | 92.30 | 90.90 | 91.50 | 91.50 | 0.44% | 115,171 |
| 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 |