Jess-Link Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 141.00 | 147.50 | 141.00 | 144.50 | 132.37 | 3,987,531 |
| 2024-05-03 | 144.50 | 146.00 | 138.50 | 139.50 | 127.79 | 2,906,267 |
| 2024-05-02 | 140.50 | 142.50 | 138.00 | 141.50 | 129.62 | 3,479,103 |
| 2024-04-30 | 144.00 | 147.50 | 141.50 | 144.50 | 132.37 | 3,537,074 |
| 2024-04-29 | 148.00 | 153.00 | 144.50 | 145.50 | 133.28 | 7,787,970 |
| 2024-04-26 | 147.00 | 151.00 | 141.00 | 142.00 | 130.08 | 9,088,007 |
| 2024-04-25 | 146.00 | 151.00 | 135.50 | 142.00 | 130.08 | 14,032,119 |
| 2024-04-24 | 137.50 | 146.00 | 137.00 | 146.00 | 133.74 | 2,788,893 |
| 2024-04-23 | 137.50 | 141.50 | 132.00 | 133.00 | 121.83 | 4,575,733 |
| 2024-04-22 | 137.50 | 141.00 | 131.50 | 134.50 | 123.21 | 6,693,434 |
| 2024-04-19 | 148.00 | 153.50 | 136.00 | 136.00 | 124.58 | 11,642,894 |
| 2024-04-18 | 149.50 | 157.00 | 149.50 | 151.00 | 138.32 | 1,625,281 |
| 2024-04-17 | 150.50 | 158.00 | 150.00 | 151.00 | 138.32 | 2,458,990 |
| 2024-04-16 | 160.00 | 160.00 | 150.50 | 150.50 | 137.86 | 2,720,225 |
| 2024-04-15 | 170.00 | 173.00 | 163.50 | 167.00 | 152.98 | 1,995,980 |
| 2024-04-12 | 172.50 | 179.00 | 170.00 | 175.00 | 160.30 | 2,966,843 |
| 2024-04-11 | 171.00 | 174.50 | 166.00 | 169.00 | 154.81 | 2,243,273 |
| 2024-04-10 | 165.00 | 178.00 | 163.50 | 174.50 | 159.85 | 2,682,375 |
| 2024-04-09 | 165.00 | 169.50 | 159.00 | 167.50 | 153.43 | 3,081,073 |
| 2024-04-08 | 171.00 | 172.00 | 160.50 | 163.00 | 149.31 | 3,490,128 |
| 2024-04-03 | 152.50 | 171.00 | 152.50 | 171.00 | 156.64 | 4,104,825 |
| 2024-04-02 | 151.50 | 162.00 | 147.00 | 155.50 | 142.44 | 22,692,041 |
| 2024-04-01 | 152.50 | 152.50 | 146.00 | 152.50 | 139.69 | 15,478,314 |
| 2024-03-29 | 139.00 | 139.00 | 139.00 | 139.00 | 127.33 | 3,488,000 |
| 2024-03-28 | 126.50 | 126.50 | 126.50 | 126.50 | 115.88 | 2,684,302 |
| 2024-03-27 | 111.00 | 118.00 | 110.50 | 115.00 | 105.34 | 8,782,031 |
| 2024-03-26 | 115.00 | 117.50 | 109.50 | 111.50 | 102.14 | 12,977,773 |
| 2024-03-25 | 106.00 | 113.50 | 105.00 | 113.50 | 103.97 | 8,815,398 |
| 2024-03-22 | 104.00 | 109.00 | 102.00 | 103.50 | 94.809 | 6,198,294 |
| 2024-03-21 | 102.50 | 103.00 | 97.100 | 100.50 | 92.060 | 7,308,749 |
| 2024-03-20 | 104.00 | 105.50 | 101.00 | 102.50 | 93.893 | 2,634,634 |
| 2024-03-19 | 104.00 | 105.50 | 103.00 | 103.00 | 94.351 | 1,529,012 |
| 2024-03-18 | 103.00 | 106.00 | 102.50 | 103.50 | 94.809 | 1,629,620 |
| 2024-03-15 | 105.00 | 107.50 | 103.00 | 103.00 | 94.351 | 2,707,607 |
| 2024-03-14 | 108.50 | 109.50 | 103.00 | 105.50 | 96.641 | 3,101,350 |
| 2024-03-13 | 111.00 | 112.00 | 104.50 | 108.50 | 99.389 | 6,180,258 |
| 2024-03-12 | 105.50 | 110.50 | 103.50 | 108.00 | 98.931 | 4,340,075 |
| 2024-03-11 | 101.50 | 110.50 | 101.50 | 105.50 | 96.641 | 7,474,163 |
| 2024-03-08 | 118.00 | 120.00 | 102.00 | 102.50 | 93.893 | 21,151,780 |
| 2024-03-07 | 117.50 | 119.00 | 111.00 | 113.00 | 103.51 | 16,187,251 |
| 2024-03-06 | 104.50 | 116.00 | 102.00 | 116.00 | 106.26 | 21,886,309 |
| 2024-03-05 | 96.800 | 105.50 | 96.400 | 105.50 | 96.641 | 6,359,622 |
| 2024-03-04 | 94.800 | 97.900 | 94.100 | 96.000 | 87.938 | 3,000,294 |
| 2024-03-01 | 96.000 | 96.400 | 93.400 | 93.600 | 85.740 | 2,326,598 |
| 2024-02-29 | 90.800 | 96.700 | 90.100 | 95.300 | 87.297 | 4,542,304 |
| 2024-02-27 | 91.600 | 93.400 | 90.200 | 90.700 | 83.083 | 2,755,527 |
| 2024-02-26 | 91.600 | 91.600 | 89.800 | 89.900 | 82.351 | 982,252 |
| 2024-02-23 | 90.400 | 92.500 | 90.100 | 90.600 | 82.992 | 2,193,459 |
| 2024-02-22 | 91.000 | 92.600 | 89.400 | 89.700 | 82.167 | 1,907,313 |
| 2024-02-21 | 91.000 | 91.500 | 89.100 | 89.600 | 82.076 | 1,446,008 |
| 2024-02-20 | 93.200 | 93.200 | 90.500 | 91.200 | 83.541 | 1,702,805 |
| 2024-02-19 | 93.000 | 93.500 | 91.300 | 92.500 | 84.732 | 2,035,683 |
| 2024-02-16 | 88.400 | 94.300 | 88.100 | 92.800 | 85.007 | 6,960,129 |
| 2024-02-15 | 86.000 | 87.500 | 86.000 | 87.500 | 80.152 | 3,878,472 |
| 2024-02-05 | 79.300 | 80.500 | 78.500 | 79.600 | 72.916 | 550,710 |
| 2024-02-02 | 79.500 | 79.900 | 78.300 | 78.900 | 72.274 | 466,100 |
| 2024-02-01 | 80.100 | 80.100 | 79.000 | 79.100 | 72.458 | 360,203 |
| 2024-01-31 | 79.800 | 80.700 | 79.600 | 79.800 | 73.099 | 355,140 |
| 2024-01-30 | 80.900 | 81.500 | 79.800 | 79.800 | 73.099 | 355,934 |
| 2024-01-29 | 79.200 | 80.900 | 79.000 | 80.800 | 74.015 | 308,999 |
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.