Jason Co., Ltd. (TPEX:4570)
Taiwan
· Delayed Price · Currency is TWD 67.00
+3.00 (4.69%)
Mar 9, 2026, 12:20 PM CST
Jason Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.69% | 1,000 |
| Mar 6, 2026 | 66.80 | 66.80 | 64.00 | 64.00 | 64.00 | -3.03% | 1,001 |
| Mar 5, 2026 | 66.80 | 66.80 | 66.00 | 66.00 | 66.00 | 0.76% | 2,000 |
| Mar 4, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.95% | 1,000 |
| Mar 3, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 1,000 |
| Mar 2, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 1,000 |
| Feb 26, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 1,000 |
| Feb 25, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 1,000 |
| Feb 24, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 1,000 |
| Feb 23, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1.98% | 1,000 |
| Feb 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.95% | 1,000 |
| Feb 10, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.45% | 1,000 |
| Feb 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.61% | 3,000 |
| Feb 6, 2026 | 66.30 | 66.30 | 66.00 | 66.10 | 66.10 | -1.78% | 7,000 |
| Feb 5, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.15% | 1 |
| Feb 4, 2026 | 67.10 | 67.20 | 67.00 | 67.20 | 67.20 | 0.15% | 7,000 |
| Feb 3, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - | 1,000 |
| Feb 2, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.75% | 1,000 |
| Jan 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.83% | 1,000 |
| Jan 26, 2026 | 69.00 | 69.00 | 67.10 | 67.10 | 67.10 | -2.75% | 1,003 |
| Jan 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 22 |
| Jan 15, 2026 | 66.80 | 69.00 | 66.80 | 69.00 | 69.00 | - | 1,007 |
| Jan 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,000 |
| Jan 13, 2026 | 66.80 | 69.00 | 66.80 | 69.00 | 69.00 | 0.44% | 7,006 |
| Jan 12, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - | 1,004 |
| Jan 9, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - | 1,000 |
| Jan 8, 2026 | 68.30 | 68.70 | 68.20 | 68.70 | 68.70 | -2.28% | 7,000 |
| Jan 7, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | 1,000 |
| Jan 6, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | 1,000 |
| Jan 5, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.88% | 1,000 |
| Jan 2, 2026 | 68.30 | 70.30 | 68.20 | 69.00 | 69.00 | -1.43% | 11,000 |
| Dec 31, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 23,000 |
| Dec 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,000 |
| Dec 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,000 |
| Dec 26, 2025 | 65.00 | 67.00 | 64.70 | 67.00 | 67.00 | -0.45% | 5,000 |
| Dec 24, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 23, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 9 |
| Dec 22, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 19, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 18, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 17, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 16, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,015 |
| Dec 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 12, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 500 |
| Dec 11, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,000 |
| Dec 10, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.15% | 1,000 |
| Dec 9, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.36% | 1,000 |
| Dec 8, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 2.00% | 1,000 |
| 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 |