Jetbest Corporation (TPEX:4741)
Taiwan
· Delayed Price · Currency is TWD 54.50
-0.30 (-0.55%)
Apr 29, 2026, 1:30 PM CST
Jetbest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.80 | 57.20 | 53.10 | 54.50 | 54.50 | -0.55% | 1,904,161 |
| Apr 28, 2026 | 48.65 | 54.80 | 48.65 | 54.80 | 54.80 | 9.82% | 2,812,795 |
| Apr 27, 2026 | 51.20 | 51.70 | 49.90 | 49.90 | 49.90 | -9.93% | 1,160,472 |
| Apr 24, 2026 | 67.50 | 67.50 | 55.40 | 55.40 | 55.40 | -9.92% | 3,648,749 |
| Apr 23, 2026 | 60.00 | 64.90 | 55.00 | 61.50 | 61.50 | 4.24% | 5,164,178 |
| Apr 22, 2026 | 58.40 | 63.00 | 58.40 | 59.00 | 59.00 | 1.37% | 418,625 |
| Apr 21, 2026 | 58.20 | 58.20 | 55.00 | 58.20 | 58.20 | 4.86% | 219,656 |
| Apr 20, 2026 | 57.00 | 57.00 | 54.60 | 55.50 | 55.50 | -4.80% | 341,895 |
| Apr 17, 2026 | 58.40 | 59.90 | 56.50 | 58.30 | 58.30 | 2.28% | 253,783 |
| Apr 16, 2026 | 52.80 | 57.30 | 52.40 | 57.00 | 57.00 | 9.40% | 320,060 |
| Apr 15, 2026 | 55.50 | 55.50 | 51.80 | 52.10 | 52.10 | -3.87% | 377,145 |
| Apr 14, 2026 | 55.60 | 58.00 | 52.60 | 54.20 | 54.20 | -1.45% | 529,617 |
| Apr 13, 2026 | 51.00 | 56.60 | 51.00 | 55.00 | 55.00 | 6.80% | 735,491 |
| Apr 10, 2026 | 50.00 | 51.50 | 48.00 | 51.50 | 51.50 | 9.93% | 466,818 |
| Apr 9, 2026 | 44.70 | 46.95 | 44.70 | 46.85 | 46.85 | 2.18% | 462,579 |
| Apr 8, 2026 | 44.50 | 47.00 | 43.05 | 45.85 | 45.85 | 2.46% | 1,281,747 |
| Apr 7, 2026 | 44.40 | 44.75 | 42.75 | 44.75 | 44.75 | 9.95% | 1,156,068 |
| Apr 2, 2026 | 37.10 | 40.70 | 37.10 | 40.70 | 40.70 | 10.00% | 1,720,907 |
| Apr 1, 2026 | 38.50 | 41.05 | 36.75 | 37.00 | 37.00 | -1.07% | 5,587,893 |
| Mar 31, 2026 | 36.40 | 38.85 | 36.30 | 37.40 | 37.40 | 5.80% | 4,966,921 |
| Mar 30, 2026 | 31.65 | 35.35 | 31.45 | 35.35 | 35.35 | 9.95% | 3,811,169 |
| Mar 27, 2026 | 28.80 | 32.15 | 28.45 | 32.15 | 32.15 | 9.91% | 2,732,978 |
| Mar 26, 2026 | 29.70 | 30.10 | 28.20 | 29.25 | 29.25 | 6.75% | 2,536,179 |
| Mar 25, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 9.82% | 437,776 |
| Mar 24, 2026 | 26.40 | 26.40 | 24.30 | 24.95 | 24.95 | -1.38% | 448,088 |
| Mar 23, 2026 | 25.50 | 25.55 | 24.05 | 25.30 | 25.30 | -3.25% | 450,209 |
| Mar 20, 2026 | 27.55 | 27.55 | 25.65 | 26.15 | 26.15 | -4.39% | 934,962 |
| Mar 19, 2026 | 27.15 | 29.15 | 27.05 | 27.35 | 27.35 | 1.48% | 2,726,710 |
| Mar 18, 2026 | 25.50 | 26.95 | 25.15 | 26.95 | 26.95 | 10.00% | 1,899,546 |
| Mar 17, 2026 | 22.30 | 24.50 | 22.30 | 24.50 | 24.50 | 9.87% | 627,569 |
| Mar 16, 2026 | 22.15 | 22.60 | 22.15 | 22.30 | 22.30 | -0.45% | 31,301 |
| Mar 13, 2026 | 22.35 | 22.90 | 22.35 | 22.40 | 22.40 | -1.32% | 52,120 |
| Mar 12, 2026 | 23.00 | 23.00 | 22.25 | 22.70 | 22.70 | 0.67% | 64,406 |
| Mar 11, 2026 | 23.20 | 23.20 | 22.35 | 22.55 | 22.55 | 0.22% | 58,162 |
| Mar 10, 2026 | 22.05 | 22.55 | 22.00 | 22.50 | 22.50 | 2.97% | 33,789 |
| Mar 9, 2026 | 22.75 | 22.75 | 21.80 | 21.85 | 21.85 | -5.00% | 122,865 |
| Mar 6, 2026 | 23.10 | 23.10 | 22.85 | 23.00 | 23.00 | -0.43% | 63,102 |
| Mar 5, 2026 | 23.00 | 23.20 | 22.70 | 23.10 | 23.10 | 1.09% | 137,914 |
| Mar 4, 2026 | 22.75 | 23.50 | 22.55 | 22.85 | 22.85 | -1.72% | 87,965 |
| Mar 3, 2026 | 24.00 | 24.20 | 23.25 | 23.25 | 23.25 | -0.85% | 211,218 |
| Mar 2, 2026 | 22.45 | 23.55 | 22.40 | 23.45 | 23.45 | 4.69% | 175,023 |
| Feb 26, 2026 | 22.30 | 22.40 | 22.20 | 22.40 | 22.40 | 0.45% | 78,841 |
| Feb 25, 2026 | 22.35 | 22.35 | 22.15 | 22.30 | 22.30 | 0.22% | 89,371 |
| Feb 24, 2026 | 22.25 | 22.40 | 22.10 | 22.25 | 22.25 | 2.06% | 99,176 |
| Feb 23, 2026 | 21.70 | 22.00 | 21.65 | 21.80 | 21.80 | 0.69% | 20,375 |
| Feb 11, 2026 | 21.60 | 21.95 | 21.50 | 21.65 | 21.65 | 0.23% | 32,646 |
| Feb 10, 2026 | 21.60 | 21.75 | 21.55 | 21.60 | 21.60 | - | 22,100 |
| Feb 9, 2026 | 21.75 | 21.85 | 21.50 | 21.60 | 21.60 | -0.69% | 46,017 |
| Feb 6, 2026 | 21.20 | 21.75 | 21.10 | 21.75 | 21.75 | 1.16% | 27,269 |
| Feb 5, 2026 | 21.85 | 22.05 | 21.40 | 21.50 | 21.50 | -1.83% | 41,327 |
| Feb 4, 2026 | 21.45 | 21.90 | 21.40 | 21.90 | 21.90 | 4.29% | 50,284 |
| Feb 3, 2026 | 21.45 | 21.45 | 20.85 | 21.00 | 21.00 | -1.18% | 257,039 |
| Feb 2, 2026 | 21.80 | 21.80 | 21.25 | 21.25 | 21.25 | -2.75% | 160,959 |
| Jan 30, 2026 | 22.50 | 22.55 | 21.85 | 21.85 | 21.85 | -1.58% | 123,402 |
| Jan 29, 2026 | 22.20 | 22.40 | 22.15 | 22.20 | 22.20 | -0.22% | 74,212 |
| Jan 28, 2026 | 22.35 | 22.35 | 22.20 | 22.25 | 22.25 | -0.45% | 129,448 |
| Jan 27, 2026 | 22.40 | 22.50 | 22.30 | 22.35 | 22.35 | -0.45% | 94,086 |
| Jan 26, 2026 | 22.35 | 22.55 | 22.35 | 22.45 | 22.45 | -0.44% | 81,024 |
| Jan 23, 2026 | 22.70 | 22.80 | 22.55 | 22.55 | 22.55 | -0.22% | 56,995 |
| Jan 22, 2026 | 22.80 | 23.15 | 22.60 | 22.60 | 22.60 | 0.44% | 92,110 |
| Jan 21, 2026 | 22.20 | 22.70 | 22.20 | 22.50 | 22.50 | - | 241,051 |
| Jan 20, 2026 | 22.45 | 22.60 | 22.35 | 22.50 | 22.50 | 0.22% | 108,752 |
| Jan 19, 2026 | 22.90 | 22.90 | 22.45 | 22.45 | 22.45 | -0.66% | 118,684 |
| Jan 16, 2026 | 22.65 | 22.65 | 22.50 | 22.60 | 22.60 | - | 81,391 |
| Jan 15, 2026 | 22.65 | 23.00 | 22.55 | 22.60 | 22.60 | -0.22% | 78,929 |
| Jan 14, 2026 | 22.50 | 22.85 | 22.40 | 22.65 | 22.65 | 0.67% | 149,665 |
| Jan 13, 2026 | 22.90 | 22.90 | 21.90 | 22.50 | 22.50 | -0.22% | 107,306 |
| Jan 12, 2026 | 23.00 | 23.50 | 22.55 | 22.55 | 22.55 | -0.44% | 320,971 |
| Jan 9, 2026 | 22.75 | 23.15 | 22.40 | 22.65 | 22.65 | -0.44% | 131,802 |
| Jan 8, 2026 | 23.35 | 23.35 | 22.60 | 22.75 | 22.75 | -2.57% | 174,928 |
| Jan 7, 2026 | 23.65 | 24.00 | 23.00 | 23.35 | 23.35 | 0.43% | 513,945 |
| Jan 6, 2026 | 22.15 | 23.50 | 22.15 | 23.25 | 23.25 | 5.92% | 990,462 |
| Jan 5, 2026 | 21.60 | 23.00 | 21.50 | 21.95 | 21.95 | 4.77% | 1,100,069 |
| Jan 2, 2026 | 21.50 | 21.50 | 20.90 | 20.95 | 20.95 | -0.24% | 54,324 |
| Dec 31, 2025 | 20.90 | 21.00 | 20.85 | 21.00 | 21.00 | - | 18,408 |
| Dec 30, 2025 | 20.95 | 21.00 | 20.70 | 21.00 | 21.00 | 0.24% | 30,455 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | - | 33,280 |
| Dec 26, 2025 | 20.95 | 21.10 | 20.90 | 20.95 | 20.95 | - | 51,861 |
| Dec 24, 2025 | 21.00 | 21.00 | 20.80 | 20.95 | 20.95 | -0.24% | 37,460 |
| Dec 23, 2025 | 21.10 | 21.15 | 20.95 | 21.00 | 21.00 | -0.71% | 61,239 |
| Dec 22, 2025 | 21.20 | 21.20 | 20.95 | 21.15 | 21.15 | 1.68% | 25,470 |
| Dec 19, 2025 | 21.60 | 21.65 | 20.80 | 20.80 | 20.80 | -2.35% | 68,581 |
| Dec 18, 2025 | 21.40 | 21.50 | 21.10 | 21.30 | 21.30 | 1.91% | 73,414 |
| Dec 17, 2025 | 20.70 | 21.15 | 20.70 | 20.90 | 20.90 | 0.48% | 23,000 |
| Dec 16, 2025 | 20.75 | 21.00 | 20.70 | 20.80 | 20.80 | -0.48% | 23,660 |
| Dec 15, 2025 | 21.15 | 21.15 | 20.90 | 20.90 | 20.90 | 0.24% | 20,333 |
| Dec 12, 2025 | 20.70 | 21.25 | 20.70 | 20.85 | 20.85 | - | 40,601 |
| Dec 11, 2025 | 20.70 | 21.05 | 20.70 | 20.85 | 20.85 | 0.72% | 38,736 |
| Dec 10, 2025 | 20.75 | 20.80 | 20.70 | 20.70 | 20.70 | 0.98% | 50,354 |
| Dec 9, 2025 | 21.00 | 21.35 | 20.50 | 20.50 | 20.50 | -1.68% | 128,479 |
| Dec 8, 2025 | 20.90 | 20.95 | 20.80 | 20.85 | 20.85 | -0.24% | 27,416 |
| Dec 5, 2025 | 21.00 | 21.05 | 20.90 | 20.90 | 20.90 | 0.48% | 61,639 |
| Dec 4, 2025 | 20.80 | 20.85 | 20.70 | 20.80 | 20.80 | - | 84,148 |
| Dec 3, 2025 | 20.80 | 21.05 | 20.80 | 20.80 | 20.80 | -1.89% | 116,250 |
| Dec 2, 2025 | 20.90 | 21.60 | 20.90 | 21.20 | 21.20 | 1.19% | 44,000 |
| Dec 1, 2025 | 21.20 | 21.20 | 20.95 | 20.95 | 20.95 | -1.18% | 40,290 |
| Nov 28, 2025 | 21.50 | 21.50 | 21.15 | 21.20 | 21.20 | 0.71% | 68,130 |
| Nov 27, 2025 | 21.00 | 21.30 | 21.00 | 21.05 | 21.05 | -1.41% | 27,160 |
| Nov 26, 2025 | 21.20 | 21.50 | 21.20 | 21.35 | 21.35 | 0.71% | 56,001 |
| Nov 25, 2025 | 20.90 | 21.30 | 20.85 | 21.20 | 21.20 | 1.92% | 43,380 |