Jess-Link Products Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	79.100	80.500	79.100	79.300	72.641	183,430
2024-01-25	80.400	80.700	79.400	79.500	72.824	426,278
2024-01-24	80.900	80.900	80.000	80.100	73.374	301,205
2024-01-23	80.800	81.000	80.000	80.300	73.557	370,500
2024-01-22	79.900	80.900	79.900	80.600	73.832	635,574
2024-01-19	78.600	79.600	78.300	78.900	72.274	529,462
2024-01-18	78.500	79.300	77.100	78.200	71.633	698,700
2024-01-17	79.900	80.500	78.500	78.500	71.908	583,351
2024-01-16	80.300	80.300	79.400	79.800	73.099	627,501
2024-01-15	80.200	81.500	80.200	81.000	74.198	448,825
2024-01-12	80.500	80.500	79.200	80.000	73.282	448,820
2024-01-11	79.900	80.500	78.500	80.400	73.648	865,972
2024-01-10	80.400	81.700	79.800	79.900	73.190	900,501
2024-01-09	82.000	82.700	80.200	80.200	73.465	813,832
2024-01-08	80.500	82.000	80.500	81.100	74.290	793,684
2024-01-05	81.900	81.900	80.600	80.600	73.832	767,300
2024-01-04	82.500	82.900	81.100	81.300	74.473	1,273,774
2024-01-03	83.100	83.700	82.000	82.400	75.480	1,015,700
2024-01-02	84.600	84.700	82.300	83.400	76.396	1,240,696
2023-12-29	84.100	84.600	83.000	84.100	77.038	598,494
2023-12-28	84.500	85.500	83.600	83.600	76.580	751,500
2023-12-27	84.100	84.800	83.600	84.000	76.946	588,150
2023-12-26	83.400	84.700	83.400	83.900	76.854	644,396
2023-12-25	83.500	84.800	82.600	83.200	76.213	787,649
2023-12-22	84.500	84.700	83.500	83.500	76.488	740,362
2023-12-21	85.000	85.600	83.600	84.000	76.946	1,058,014
2023-12-20	85.000	86.300	85.000	85.700	78.503	755,667
2023-12-19	86.400	86.400	84.000	85.500	78.320	1,829,706
2023-12-18	85.500	87.700	85.500	86.300	79.053	915,146
2023-12-15	87.600	88.200	86.300	86.400	79.145	1,895,291
2023-12-14	89.700	90.700	87.300	87.600	80.244	1,874,716
2023-12-13	90.400	90.700	88.300	88.600	81.160	1,314,222
2023-12-12	92.500	92.800	89.300	89.400	81.893	1,969,055
2023-12-11	91.600	92.700	91.300	92.000	84.274	1,591,358
2023-12-08	92.800	95.200	89.800	91.200	83.541	4,463,657
2023-12-07	94.300	97.600	91.500	91.800	84.091	8,264,410
2023-12-06	90.100	93.200	90.100	91.900	84.183	3,474,461
2023-12-05	90.100	90.400	87.000	89.500	81.984	3,047,550
2023-12-04	92.500	94.800	90.100	90.900	83.267	2,925,524
2023-12-01	91.400	92.200	89.800	91.500	83.816	1,695,420
2023-11-30	91.100	92.700	89.800	90.800	83.175	2,529,525
2023-11-29	89.700	92.500	89.200	90.800	83.175	3,330,779
2023-11-28	87.900	89.000	86.900	89.000	81.526	2,073,088
2023-11-27	91.500	92.800	86.800	87.000	79.694	3,457,650
2023-11-24	89.800	93.400	88.800	91.000	83.358	4,512,643
2023-11-23	89.800	93.000	88.600	88.800	81.343	3,480,863
2023-11-22	87.400	91.100	87.100	89.800	82.259	2,562,945
2023-11-21	90.100	91.700	87.800	87.800	80.427	3,931,250
2023-11-20	86.000	90.000	85.400	90.000	82.442	3,767,175
2023-11-17	86.600	87.400	85.000	85.100	77.954	1,791,159
2023-11-16	86.500	87.100	85.700	87.000	79.694	973,257
2023-11-15	87.800	88.800	85.800	86.000	78.778	2,188,884
2023-11-14	87.600	87.600	84.800	86.100	78.870	1,669,850
2023-11-13	89.000	90.200	85.900	86.100	78.870	2,440,550
2023-11-10	88.900	88.900	86.900	87.200	79.877	1,881,453
2023-11-09	88.800	91.500	88.300	88.700	81.251	3,461,420
2023-11-08	86.600	92.900	86.200	89.400	81.893	8,208,080
2023-11-07	89.000	90.800	84.700	85.300	78.137	8,372,386
2023-11-06	91.700	96.000	91.500	94.000	86.106	5,137,405
2023-11-03	88.600	94.800	88.300	90.900	83.267	9,712,582

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.