Jess-Link Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 169.00 | 171.00 | 165.00 | 169.50 | 158.81 | 2,237,756 |
| 2024-07-31 | 164.00 | 169.00 | 163.00 | 164.00 | 153.66 | 2,063,191 |
| 2024-07-30 | 156.50 | 168.00 | 156.50 | 165.00 | 154.60 | 2,684,192 |
| 2024-07-29 | 182.50 | 183.00 | 160.50 | 160.50 | 150.38 | 6,409,903 |
| 2024-07-26 | 172.50 | 178.50 | 172.50 | 178.00 | 166.78 | 1,648,926 |
| 2024-07-23 | 177.00 | 183.00 | 176.50 | 180.00 | 168.65 | 3,486,610 |
| 2024-07-22 | 176.50 | 180.50 | 171.50 | 173.00 | 162.09 | 4,111,946 |
| 2024-07-19 | 169.00 | 183.50 | 168.50 | 177.50 | 166.31 | 6,576,139 |
| 2024-07-18 | 169.00 | 171.50 | 167.00 | 169.00 | 158.35 | 2,157,434 |
| 2024-07-17 | 175.50 | 177.50 | 173.00 | 174.50 | 163.50 | 1,778,998 |
| 2024-07-16 | 171.50 | 174.00 | 170.00 | 174.00 | 163.03 | 1,372,948 |
| 2024-07-15 | 172.00 | 174.00 | 168.00 | 170.50 | 159.75 | 1,757,087 |
| 2024-07-12 | 173.00 | 176.00 | 170.00 | 171.00 | 160.22 | 2,093,773 |
| 2024-07-11 | 174.50 | 175.50 | 171.50 | 173.00 | 162.09 | 1,742,610 |
| 2024-07-10 | 173.00 | 177.00 | 170.50 | 173.00 | 162.09 | 2,934,457 |
| 2024-07-09 | 170.00 | 172.50 | 166.00 | 170.50 | 159.75 | 3,885,982 |
| 2024-07-08 | 185.00 | 185.00 | 169.50 | 170.00 | 159.28 | 8,381,648 |
| 2024-07-05 | 190.50 | 193.00 | 185.50 | 186.00 | 174.27 | 3,773,581 |
| 2024-07-04 | 188.50 | 195.00 | 187.00 | 189.00 | 177.08 | 4,594,297 |
| 2024-07-03 | 189.50 | 196.00 | 188.00 | 188.00 | 172.21 | 5,438,712 |
| 2024-07-02 | 186.00 | 192.00 | 185.50 | 185.50 | 169.92 | 3,495,662 |
| 2024-07-01 | 191.50 | 194.00 | 184.00 | 184.00 | 168.55 | 4,567,763 |
| 2024-06-28 | 194.00 | 202.50 | 192.50 | 193.00 | 176.79 | 8,231,014 |
| 2024-06-27 | 193.00 | 197.50 | 192.00 | 192.00 | 175.88 | 3,734,825 |
| 2024-06-26 | 186.50 | 197.50 | 186.50 | 196.50 | 180.00 | 8,250,013 |
| 2024-06-25 | 183.00 | 187.00 | 177.50 | 186.00 | 170.38 | 4,357,411 |
| 2024-06-24 | 190.00 | 194.00 | 184.50 | 185.50 | 169.92 | 3,878,191 |
| 2024-06-21 | 186.00 | 194.00 | 184.00 | 191.00 | 174.96 | 4,985,506 |
| 2024-06-20 | 185.50 | 191.00 | 183.50 | 188.00 | 172.21 | 3,651,283 |
| 2024-06-19 | 196.50 | 197.50 | 184.00 | 185.50 | 169.92 | 8,305,234 |
| 2024-06-18 | 198.00 | 200.00 | 191.00 | 194.00 | 177.71 | 8,389,328 |
| 2024-06-17 | 200.00 | 204.00 | 191.00 | 193.50 | 177.25 | 18,158,695 |
| 2024-06-14 | 182.50 | 195.00 | 180.50 | 195.00 | 178.62 | 30,390,732 |
| 2024-06-13 | 174.00 | 177.50 | 172.00 | 177.50 | 162.59 | 6,284,211 |
| 2024-06-12 | 169.50 | 173.50 | 169.00 | 173.50 | 158.93 | 4,568,585 |
| 2024-06-11 | 171.00 | 171.50 | 163.00 | 170.50 | 156.18 | 6,429,704 |
| 2024-06-07 | 173.50 | 176.50 | 168.50 | 170.50 | 156.18 | 9,110,406 |
| 2024-06-06 | 180.00 | 187.50 | 170.50 | 172.50 | 158.01 | 29,793,167 |
| 2024-06-05 | 169.50 | 178.00 | 163.00 | 170.50 | 156.18 | 21,177,579 |
| 2024-06-04 | 167.00 | 169.50 | 161.50 | 164.50 | 150.69 | 7,054,562 |
| 2024-06-03 | 158.00 | 169.50 | 157.50 | 167.50 | 153.43 | 11,938,974 |
| 2024-05-31 | 155.50 | 159.00 | 154.00 | 154.50 | 141.53 | 2,930,882 |
| 2024-05-30 | 163.50 | 164.50 | 154.00 | 155.00 | 141.98 | 7,351,730 |
| 2024-05-29 | 162.00 | 174.00 | 161.00 | 163.50 | 149.77 | 11,575,404 |
| 2024-05-28 | 163.00 | 164.50 | 159.00 | 161.50 | 147.94 | 3,781,497 |
| 2024-05-27 | 163.00 | 169.00 | 161.00 | 164.50 | 150.69 | 11,303,720 |
| 2024-05-24 | 155.00 | 159.50 | 149.50 | 158.50 | 145.19 | 8,357,547 |
| 2024-05-23 | 168.00 | 169.00 | 152.50 | 154.00 | 141.07 | 21,388,043 |
| 2024-05-22 | 142.50 | 155.50 | 142.00 | 155.50 | 142.44 | 5,255,614 |
| 2024-05-21 | 140.50 | 143.00 | 140.00 | 141.50 | 129.62 | 1,259,606 |
| 2024-05-20 | 143.00 | 144.00 | 140.00 | 140.50 | 128.70 | 1,812,537 |
| 2024-05-17 | 142.50 | 143.00 | 138.50 | 141.00 | 129.16 | 2,829,557 |
| 2024-05-16 | 153.50 | 156.00 | 139.50 | 142.50 | 130.53 | 6,738,189 |
| 2024-05-15 | 154.50 | 156.00 | 150.00 | 150.50 | 137.86 | 4,508,578 |
| 2024-05-14 | 150.50 | 155.00 | 146.50 | 153.00 | 140.15 | 5,238,927 |
| 2024-05-13 | 147.50 | 149.50 | 144.00 | 149.00 | 136.49 | 2,632,317 |
| 2024-05-10 | 152.00 | 152.00 | 146.00 | 147.00 | 134.66 | 4,289,992 |
| 2024-05-09 | 158.50 | 160.00 | 148.00 | 151.00 | 138.32 | 12,379,093 |
| 2024-05-08 | 144.50 | 150.00 | 143.50 | 149.50 | 136.95 | 4,202,531 |
| 2024-05-07 | 144.00 | 146.00 | 139.50 | 143.50 | 131.45 | 3,704,117 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 6.9233 TWD |
| 2025-07-10 | 7.0000 TWD |
| 2024-07-04 | 4.2000 TWD |
| 2023-07-12 | 3.2000 TWD |
| 2022-07-15 | 3.0000 TWD |
| 2021-06-29 | 2.9000 TWD |
| 2020-07-09 | 3.0000 TWD |
| 2019-07-09 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.