Jason Co., Ltd. (TPEX:4570)
Taiwan
· Delayed Price · Currency is TWD 65.00
0.00 (0.00%)
Dec 5, 2025, 1:10 PM CST
Jason Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 3,000 |
| Dec 4, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.15% | 3,500 |
| Dec 3, 2025 | 64.80 | 64.90 | 64.80 | 64.90 | 64.90 | 1.72% | 6,000 |
| Dec 2, 2025 | 63.70 | 63.80 | 63.70 | 63.80 | 63.80 | -1.09% | 3,010 |
| Dec 1, 2025 | 64.10 | 64.50 | 64.10 | 64.50 | 64.50 | -2.27% | 3,100 |
| Nov 28, 2025 | 66.50 | 67.30 | 65.10 | 66.00 | 66.00 | -1.93% | 9,129 |
| Nov 27, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,005 |
| Nov 26, 2025 | 68.00 | 68.00 | 67.00 | 67.30 | 67.30 | -4.27% | 13,200 |
| Nov 25, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.43% | 1,000 |
| Nov 24, 2025 | 70.30 | 70.30 | 70.00 | 70.00 | 70.00 | -0.43% | 2,000 |
| Nov 21, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.14% | 1,000 |
| Nov 20, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 3,000 |
| Nov 19, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 3.54% | 2,000 |
| Nov 18, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.59% | 3,000 |
| Nov 17, 2025 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | 0.15% | 2,072 |
| Nov 14, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 3,000 |
| Nov 13, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.45% | 120 |
| Nov 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.01% | 9,000 |
| Nov 11, 2025 | 67.00 | 69.80 | 67.00 | 69.80 | 69.80 | 3.71% | 1,007 |
| Nov 10, 2025 | 70.00 | 70.00 | 67.30 | 67.30 | 67.30 | -3.44% | 2,385 |
| Nov 7, 2025 | 70.00 | 70.00 | 69.70 | 69.70 | 69.70 | -0.43% | 5,007 |
| Nov 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.14% | 1,000 |
| Nov 5, 2025 | 69.50 | 69.90 | 69.50 | 69.90 | 69.90 | 1.16% | 6,000 |
| Nov 4, 2025 | 69.40 | 69.50 | 69.10 | 69.10 | 69.10 | -0.43% | 15,000 |
| Nov 3, 2025 | 69.10 | 69.40 | 68.80 | 69.40 | 69.40 | -3.07% | 20,628 |
| Oct 31, 2025 | 71.90 | 71.90 | 71.60 | 71.60 | 71.60 | -0.42% | 6,000 |
| Oct 30, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | 3 |
| Oct 29, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 3.45% | 1,000 |
| Oct 28, 2025 | 69.20 | 71.90 | 69.00 | 69.50 | 69.50 | -3.34% | 15,000 |
| Oct 27, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.42% | 100 |
| Oct 23, 2025 | 71.90 | 71.90 | 71.60 | 71.60 | 71.60 | 2.29% | 8,000 |
| Oct 22, 2025 | 70.50 | 72.00 | 69.40 | 70.00 | 70.00 | - | 12,021 |
| Oct 21, 2025 | 69.60 | 70.00 | 69.40 | 70.00 | 70.00 | -2.78% | 30,000 |
| Oct 20, 2025 | 72.30 | 72.30 | 72.00 | 72.00 | 72.00 | -0.41% | 6,000 |
| Oct 17, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.42% | 2,000 |
| Oct 16, 2025 | 72.30 | 72.30 | 72.00 | 72.00 | 72.00 | 0.28% | 7,001 |
| Oct 15, 2025 | 71.50 | 71.80 | 71.50 | 71.80 | 71.80 | 1.56% | 200,000 |
| Oct 14, 2025 | 71.80 | 71.80 | 70.40 | 70.70 | 70.70 | -1.12% | 16,000 |
| Oct 13, 2025 | 71.30 | 71.80 | 71.00 | 71.50 | 71.50 | 0.42% | 11,000 |
| Oct 9, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | 0.14% | 18,000 |
| Oct 8, 2025 | 71.40 | 71.40 | 71.10 | 71.10 | 71.10 | -0.14% | 18,000 |
| Oct 7, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | -0.42% | 6,000 |
| Oct 3, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 3,000 |
| Oct 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 3,000 |
| Oct 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 3,000 |
| Sep 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.42% | 3,000 |
| Sep 26, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | - | 10,000 |
| Sep 25, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | - | 10,000 |
| Sep 24, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | - | 21,023 |
| Sep 23, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | - | 12,000 |
| Sep 22, 2025 | 71.50 | 72.00 | 71.20 | 71.20 | 71.20 | - | 17,000 |
| Sep 19, 2025 | 71.50 | 72.00 | 71.20 | 71.20 | 71.20 | - | 20,000 |
| Sep 18, 2025 | 71.50 | 72.00 | 71.20 | 71.20 | 71.20 | 0.99% | 20,000 |
| Sep 17, 2025 | 70.10 | 71.80 | 70.10 | 70.50 | 70.50 | -1.40% | 15,000 |
| Sep 16, 2025 | 71.80 | 71.80 | 71.50 | 71.50 | 71.50 | - | 11,211 |
| Sep 15, 2025 | 71.80 | 71.80 | 71.50 | 71.50 | 71.50 | - | 27,200 |
| Sep 12, 2025 | 71.30 | 71.80 | 71.00 | 71.50 | 71.50 | 0.70% | 30,000 |
| Sep 11, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -0.98% | 11,111 |
| Sep 10, 2025 | 72.00 | 72.00 | 71.70 | 71.70 | 71.70 | - | 13,011 |
| Sep 9, 2025 | 72.00 | 72.30 | 71.70 | 71.70 | 71.70 | - | 9,000 |
| Sep 8, 2025 | 71.00 | 72.30 | 71.00 | 71.70 | 71.70 | - | 19,000 |
| Sep 5, 2025 | 72.00 | 72.00 | 71.70 | 71.70 | 71.70 | -0.42% | 21,011 |
| Sep 4, 2025 | 72.00 | 72.00 | 71.70 | 72.00 | 72.00 | 2.42% | 22,002 |
| Sep 3, 2025 | 72.20 | 72.20 | 70.30 | 70.30 | 70.30 | -2.09% | 20,000 |
| Sep 2, 2025 | 72.10 | 72.10 | 71.80 | 71.80 | 71.80 | -0.55% | 18,000 |
| Sep 1, 2025 | 72.20 | 72.20 | 70.30 | 72.20 | 72.20 | 0.42% | 21,685 |
| Aug 29, 2025 | 70.20 | 72.40 | 70.20 | 71.90 | 71.90 | -0.14% | 28,250 |
| Aug 28, 2025 | 72.30 | 72.40 | 71.00 | 72.00 | 72.00 | - | 28,011 |
| Aug 27, 2025 | 70.10 | 72.40 | 70.10 | 72.00 | 72.00 | - | 30,000 |
| Aug 26, 2025 | 72.40 | 72.40 | 71.00 | 72.00 | 72.00 | -0.41% | 27,500 |
| Aug 25, 2025 | 70.00 | 72.30 | 70.00 | 72.30 | 72.30 | 0.42% | 32,000 |
| Aug 22, 2025 | 70.00 | 72.70 | 70.00 | 72.00 | 72.00 | -0.14% | 34,000 |
| Aug 21, 2025 | 71.00 | 73.30 | 71.00 | 72.10 | 72.10 | -0.55% | 33,000 |
| Aug 20, 2025 | 72.00 | 73.30 | 72.00 | 72.50 | 72.50 | -0.14% | 26,000 |
| Aug 19, 2025 | 71.00 | 73.30 | 71.00 | 72.60 | 72.60 | - | 28,000 |
| Aug 18, 2025 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | 3.71% | 27,011 |
| Aug 15, 2025 | 71.00 | 73.60 | 70.00 | 70.00 | 70.00 | -4.11% | 67,000 |
| Aug 14, 2025 | 71.30 | 73.60 | 71.30 | 73.00 | 73.00 | 4.14% | 54,000 |
| Aug 13, 2025 | 69.00 | 71.30 | 68.90 | 70.10 | 70.10 | -0.28% | 39,050 |
| Aug 12, 2025 | 72.00 | 74.20 | 68.00 | 70.30 | 70.30 | -5.64% | 78,200 |
| Aug 11, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 6,000 |
| Aug 8, 2025 | 74.80 | 74.80 | 74.50 | 74.80 | 74.80 | 0.40% | 6,011 |
| Aug 7, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Aug 6, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,004 |
| Aug 5, 2025 | 71.40 | 74.80 | 71.40 | 74.50 | 74.50 | - | 7,000 |
| Aug 4, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 5,200 |
| Aug 1, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 31, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 30, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 29, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 28, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 6,000 |
| Jul 25, 2025 | 74.70 | 74.80 | 74.40 | 74.80 | 74.80 | 0.13% | 6,001 |
| Jul 24, 2025 | 73.00 | 74.70 | 73.00 | 74.70 | 74.70 | 0.27% | 2,000 |
| Jul 23, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 6,000 |
| Jul 22, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | 20 |
| Jul 21, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.40% | 6 |
| Jul 18, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 17, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 5,200 |
| Jul 16, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.53% | 6,000 |
| Jul 15, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.54% | 3,000 |