Jason Co., Ltd. (TPEX:4570)
Taiwan
· Delayed Price · Currency is TWD 67.30
+0.10 (0.15%)
Apr 29, 2026, 1:15 PM CST
Jason Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.00 | 70.00 | 67.30 | 67.30 | 67.30 | 0.15% | 1,001 |
| Apr 28, 2026 | 70.00 | 70.00 | 67.20 | 67.20 | 67.20 | - | 1,001 |
| Apr 27, 2026 | 68.40 | 68.40 | 67.20 | 67.20 | 67.20 | 0.15% | 1,001 |
| Apr 24, 2026 | 68.40 | 68.40 | 67.10 | 67.10 | 67.10 | - | 1,001 |
| Apr 23, 2026 | 68.40 | 68.40 | 67.10 | 67.10 | 67.10 | - | 3,001 |
| Apr 22, 2026 | 68.40 | 68.40 | 67.10 | 67.10 | 67.10 | - | 1,001 |
| Apr 21, 2026 | 68.40 | 68.40 | 67.10 | 67.10 | 67.10 | 1.05% | 1,001 |
| Apr 20, 2026 | 68.40 | 68.40 | 66.40 | 66.40 | 66.40 | -0.15% | 1,001 |
| Apr 17, 2026 | 66.50 | 66.50 | 65.50 | 66.50 | 66.50 | 0.76% | 4,001 |
| Apr 16, 2026 | 65.50 | 66.00 | 65.00 | 66.00 | 66.00 | -0.30% | 10,000 |
| Apr 15, 2026 | 66.00 | 66.50 | 65.00 | 66.20 | 66.20 | -0.15% | 10,000 |
| Apr 14, 2026 | 65.00 | 66.30 | 63.50 | 66.30 | 66.30 | 2.00% | 8,501 |
| Apr 13, 2026 | 66.30 | 66.30 | 65.00 | 65.00 | 65.00 | - | 2,001 |
| Apr 10, 2026 | 66.30 | 66.30 | 65.00 | 65.00 | 65.00 | - | 1,001 |
| Apr 9, 2026 | 66.30 | 66.30 | 65.00 | 65.00 | 65.00 | - | 1,001 |
| Apr 8, 2026 | 65.00 | 66.30 | 63.20 | 65.00 | 65.00 | -1.96% | 6,022 |
| Apr 7, 2026 | 65.00 | 66.30 | 65.00 | 66.30 | 66.30 | - | 1,080 |
| Apr 2, 2026 | 63.20 | 66.30 | 63.20 | 66.30 | 66.30 | 4.91% | 4,001 |
| Apr 1, 2026 | 65.00 | 65.00 | 63.20 | 63.20 | 63.20 | -2.77% | 3,001 |
| Mar 31, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 6,001 |
| Mar 30, 2026 | 66.00 | 66.50 | 65.00 | 66.00 | 66.00 | 3.13% | 11,001 |
| Mar 27, 2026 | 65.00 | 66.30 | 64.00 | 64.00 | 64.00 | -1.54% | 10,301 |
| Mar 26, 2026 | 66.30 | 66.30 | 65.00 | 65.00 | 65.00 | 1.56% | 1,001 |
| Mar 25, 2026 | 66.30 | 66.30 | 64.00 | 64.00 | 64.00 | 0.47% | 2,001 |
| Mar 24, 2026 | 66.30 | 66.30 | 63.70 | 63.70 | 63.70 | - | 1,001 |
| Mar 23, 2026 | 66.30 | 66.30 | 63.70 | 63.70 | 63.70 | -2.00% | 2,003 |
| Mar 20, 2026 | 66.30 | 66.30 | 65.00 | 65.00 | 65.00 | -1.96% | 2,100 |
| Mar 19, 2026 | 63.70 | 66.30 | 63.70 | 66.30 | 66.30 | - | 3,000 |
| Mar 18, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - | 1,000 |
| Mar 17, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - | 1,000 |
| Mar 16, 2026 | 65.90 | 66.30 | 65.90 | 66.30 | 66.30 | 0.30% | 4,000 |
| Mar 13, 2026 | 67.00 | 67.00 | 66.10 | 66.10 | 66.10 | -1.34% | 3,015 |
| Mar 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,000 |
| Mar 11, 2026 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 4.69% | 10,000 |
| Mar 10, 2026 | 66.30 | 66.30 | 64.00 | 64.00 | 64.00 | -4.48% | 1,002 |
| 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 |