Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan
· Delayed Price · Currency is TWD 103.00
+0.50 (0.49%)
Apr 29, 2026, 12:19 PM CST
Jarllytec Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.50 | 105.50 | 101.50 | 102.50 | 102.50 | -2.84% | 705,385 |
| Apr 27, 2026 | 104.50 | 106.00 | 101.00 | 105.50 | 105.50 | 0.96% | 760,878 |
| Apr 24, 2026 | 107.50 | 108.00 | 102.00 | 104.50 | 104.50 | -2.34% | 981,924 |
| Apr 23, 2026 | 113.50 | 115.00 | 102.00 | 107.00 | 107.00 | -5.31% | 2,427,638 |
| Apr 22, 2026 | 114.00 | 115.00 | 111.50 | 113.00 | 113.00 | -2.59% | 2,084,368 |
| Apr 21, 2026 | 117.50 | 124.00 | 116.00 | 116.00 | 116.00 | 0.43% | 7,371,369 |
| Apr 20, 2026 | 107.50 | 115.50 | 103.50 | 115.50 | 115.50 | 10.00% | 3,186,494 |
| Apr 17, 2026 | 102.00 | 107.50 | 100.50 | 105.00 | 105.00 | 2.94% | 1,779,002 |
| Apr 16, 2026 | 104.00 | 104.50 | 101.00 | 102.00 | 102.00 | -2.86% | 1,300,484 |
| Apr 15, 2026 | 109.50 | 110.00 | 102.50 | 105.00 | 105.00 | 2.44% | 5,160,030 |
| Apr 14, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 9.63% | 1,514,735 |
| Apr 13, 2026 | 85.00 | 93.50 | 84.80 | 93.50 | 93.50 | 10.00% | 1,846,232 |
| Apr 10, 2026 | 84.30 | 85.00 | 82.10 | 85.00 | 85.00 | 1.31% | 460,480 |
| Apr 9, 2026 | 83.60 | 84.00 | 80.60 | 83.90 | 83.90 | 2.69% | 492,239 |
| Apr 8, 2026 | 81.20 | 82.10 | 80.80 | 81.70 | 81.70 | 2.13% | 233,949 |
| Apr 7, 2026 | 79.50 | 82.20 | 79.40 | 80.00 | 80.00 | 0.50% | 146,015 |
| Apr 2, 2026 | 80.90 | 81.90 | 79.10 | 79.60 | 79.60 | -1.61% | 137,164 |
| Apr 1, 2026 | 79.90 | 80.90 | 79.70 | 80.90 | 80.90 | 4.52% | 197,737 |
| Mar 31, 2026 | 81.20 | 81.80 | 77.20 | 77.40 | 77.40 | -4.44% | 423,174 |
| Mar 30, 2026 | 79.80 | 81.20 | 79.00 | 81.00 | 81.00 | -0.74% | 143,510 |
| Mar 27, 2026 | 80.40 | 81.60 | 79.90 | 81.60 | 81.60 | 0.12% | 169,530 |
| Mar 26, 2026 | 82.00 | 84.80 | 81.50 | 81.50 | 81.50 | -0.97% | 278,269 |
| Mar 25, 2026 | 81.30 | 82.30 | 80.40 | 82.30 | 82.30 | 3.39% | 226,532 |
| Mar 24, 2026 | 82.50 | 82.70 | 78.20 | 79.60 | 79.60 | -0.25% | 171,773 |
| Mar 23, 2026 | 80.50 | 81.90 | 79.40 | 79.80 | 79.80 | -4.09% | 277,659 |
| Mar 20, 2026 | 84.50 | 85.80 | 82.40 | 83.20 | 83.20 | -0.36% | 275,736 |
| Mar 19, 2026 | 84.20 | 85.80 | 83.40 | 83.50 | 83.50 | -1.30% | 325,712 |
| Mar 18, 2026 | 88.90 | 88.90 | 84.20 | 84.60 | 84.60 | -4.19% | 608,191 |
| Mar 17, 2026 | 84.70 | 90.80 | 84.30 | 88.30 | 88.30 | 4.74% | 900,046 |
| Mar 16, 2026 | 82.90 | 85.10 | 82.40 | 84.30 | 84.30 | 1.57% | 236,274 |
| Mar 13, 2026 | 85.80 | 85.80 | 82.80 | 83.00 | 83.00 | -3.49% | 283,808 |
| Mar 12, 2026 | 83.50 | 87.70 | 83.50 | 86.00 | 86.00 | 2.99% | 648,982 |
| Mar 11, 2026 | 80.80 | 83.70 | 80.80 | 83.50 | 83.50 | 4.24% | 296,634 |
| Mar 10, 2026 | 79.10 | 81.30 | 79.00 | 80.10 | 80.10 | 2.96% | 186,945 |
| Mar 9, 2026 | 78.00 | 79.20 | 76.20 | 77.80 | 77.80 | -6.04% | 343,959 |
| 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 |