Jess-Link Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	87.400	90.700	86.800	88.300	80.885	6,310,145
2023-11-01	84.900	86.500	83.600	86.200	78.961	3,994,708
2023-10-31	85.000	86.100	82.500	83.100	76.122	2,999,853
2023-10-30	83.800	85.800	82.600	85.000	77.862	2,917,303
2023-10-27	83.800	85.600	81.600	83.300	76.305	4,304,404
2023-10-26	85.100	88.700	83.500	83.900	76.854	7,117,975
2023-10-25	83.300	90.900	83.300	87.000	79.694	12,446,080
2023-10-24	81.100	84.300	77.100	82.900	75.938	13,340,863
2023-10-23	71.400	78.900	70.500	78.900	72.274	3,503,571
2023-10-20	70.000	71.800	67.900	71.800	65.771	1,184,686
2023-10-19	71.000	72.400	70.400	72.400	66.320	1,219,460
2023-10-18	74.800	75.000	71.000	72.100	66.045	2,501,162
2023-10-17	78.700	78.700	74.700	75.000	68.702	2,179,256
2023-10-16	77.200	78.900	77.200	77.700	71.175	1,078,406
2023-10-13	78.900	79.500	77.400	78.100	71.542	2,268,809
2023-10-12	75.000	79.200	74.400	78.800	72.183	3,558,209
2023-10-11	74.300	77.000	74.200	75.000	68.702	3,857,482
2023-10-06	72.500	72.800	71.400	71.700	65.679	729,206
2023-10-05	73.500	73.800	72.100	72.100	66.045	1,035,683
2023-10-04	71.800	73.300	71.700	73.200	67.053	834,905
2023-10-03	75.000	75.000	72.700	72.700	66.595	1,131,886
2023-10-02	73.200	74.900	72.900	74.000	67.786	1,820,374
2023-09-28	71.800	73.600	71.800	72.800	66.687	1,247,674
2023-09-27	71.600	72.200	70.400	71.300	65.313	1,384,060
2023-09-26	74.000	74.500	71.500	71.500	65.496	2,570,668
2023-09-25	71.800	74.700	71.700	74.500	68.244	4,188,725
2023-09-22	67.800	71.400	67.000	71.400	65.404	1,577,667
2023-09-21	68.900	69.000	66.800	67.800	62.106	1,169,381
2023-09-20	70.900	72.400	69.500	69.500	63.664	2,653,100
2023-09-19	70.700	71.800	69.300	71.000	65.038	1,312,112
2023-09-18	69.600	70.400	69.200	69.900	64.030	534,725
2023-09-15	70.500	70.800	68.800	69.800	63.939	772,173
2023-09-14	68.600	70.800	68.500	70.400	64.488	1,450,487
2023-09-13	67.600	68.800	66.700	68.000	62.290	511,500
2023-09-12	67.500	68.700	67.400	67.700	62.015	384,210
2023-09-11	69.800	69.800	67.200	67.500	61.832	660,250
2023-09-08	69.400	70.500	69.100	69.300	63.481	652,482
2023-09-07	69.800	70.600	69.500	69.800	63.939	899,355
2023-09-06	71.000	71.900	69.500	69.500	63.664	2,345,576
2023-09-05	66.600	69.800	66.500	69.100	63.297	1,383,757
2023-09-04	64.100	66.800	64.000	66.600	61.007	756,366
2023-09-01	65.400	65.800	64.000	64.200	58.809	951,213
2023-08-31	65.700	65.800	64.800	65.700	60.183	405,325
2023-08-30	65.900	66.500	65.600	65.700	60.183	452,000
2023-08-29	65.100	65.500	64.400	65.200	59.725	378,040
2023-08-28	67.100	67.100	64.300	64.300	58.900	1,432,062
2023-08-25	67.900	67.900	66.100	66.900	61.282	665,260
2023-08-24	70.300	70.300	67.500	68.000	62.290	1,119,282
2023-08-23	69.000	69.900	68.500	69.000	63.206	522,401
2023-08-22	71.500	71.600	68.500	68.500	62.748	1,773,496
2023-08-21	68.700	71.500	68.500	70.100	64.213	1,959,825
2023-08-18	70.400	70.700	67.600	67.700	62.015	1,162,400
2023-08-17	68.400	70.700	68.100	70.400	64.488	1,272,301
2023-08-16	67.800	69.500	67.100	69.400	63.572	1,146,453
2023-08-15	67.700	69.400	67.700	68.400	62.656	778,108
2023-08-14	68.000	68.800	65.800	66.500	60.916	1,138,750
2023-08-11	67.700	70.300	67.700	68.900	63.114	1,306,288
2023-08-10	69.000	69.800	66.800	67.700	62.015	1,495,473
2023-08-09	70.100	71.500	68.800	70.000	64.122	2,003,422
2023-08-08	71.200	75.100	69.900	71.700	65.679	7,002,859

← NewerPage 13 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.