Jess-Link Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	66.800	69.700	65.300	69.700	63.847	3,303,265
2023-08-04	63.200	64.400	62.200	63.400	58.076	683,026
2023-08-02	65.800	66.000	62.500	63.200	57.893	1,974,049
2023-08-01	68.700	68.700	65.700	66.000	60.458	1,148,134
2023-07-31	69.900	70.500	67.400	67.500	61.832	1,423,800
2023-07-28	69.100	69.500	67.800	68.800	63.023	1,076,623
2023-07-27	68.200	70.900	67.900	69.000	63.206	2,062,200
2023-07-26	68.300	69.900	67.200	67.400	61.740	1,178,251
2023-07-25	68.000	71.000	67.900	68.600	62.839	2,011,318
2023-07-24	68.300	68.500	66.500	67.400	61.740	1,342,431
2023-07-21	68.100	70.400	66.800	68.000	62.290	1,994,907
2023-07-20	71.300	71.600	68.800	69.000	63.206	2,661,361
2023-07-19	81.900	82.100	71.700	71.700	65.679	6,591,654
2023-07-18	81.000	83.400	77.000	79.600	72.916	10,865,088
2023-07-17	75.900	75.900	75.000	75.900	69.526	1,853,540
2023-07-14	69.200	70.100	67.800	69.000	63.206	1,748,667
2023-07-13	68.900	70.500	68.300	68.700	62.931	1,683,755
2023-07-12	67.500	69.000	66.100	67.900	62.198	1,794,151
2023-07-11	70.000	72.000	69.400	70.800	61.923	2,744,237
2023-07-10	69.200	69.500	68.100	68.800	60.174	1,038,981
2023-07-07	70.300	70.800	68.800	69.200	60.524	1,308,974
2023-07-06	71.200	72.200	70.300	70.300	61.486	1,519,749
2023-07-05	71.300	72.500	70.900	71.300	62.361	1,865,553
2023-07-04	69.800	71.800	68.500	71.100	62.186	2,331,365
2023-07-03	68.500	70.700	68.000	69.800	61.049	3,063,042
2023-06-30	70.100	70.100	67.300	67.600	59.125	3,561,973
2023-06-29	66.600	70.800	66.000	70.600	61.748	4,487,316
2023-06-28	64.100	67.500	64.100	66.400	58.075	3,515,789
2023-06-27	64.200	66.500	62.200	63.700	55.713	2,603,633
2023-06-26	62.900	64.300	61.700	63.900	55.888	755,966
2023-06-21	62.100	63.400	61.700	62.900	55.014	1,206,001
2023-06-20	61.300	61.700	60.100	61.500	53.789	656,825
2023-06-19	62.000	62.000	61.200	61.600	53.877	427,671
2023-06-16	62.100	63.000	61.200	62.000	54.227	840,430
2023-06-15	61.900	62.400	61.100	61.900	54.139	779,885
2023-06-14	60.600	62.500	60.500	61.700	53.964	922,648
2023-06-13	60.100	60.600	59.500	60.200	52.652	571,899
2023-06-12	61.200	61.200	59.100	59.800	52.302	839,952
2023-06-09	61.000	61.600	60.600	60.900	53.265	419,253
2023-06-08	60.900	61.300	59.800	60.600	53.002	882,151
2023-06-07	61.500	62.400	60.900	61.000	53.352	1,074,573
2023-06-06	63.000	63.000	61.600	62.000	54.227	683,389
2023-06-05	63.500	63.600	61.300	62.700	54.839	1,292,990
2023-06-02	64.900	64.900	63.000	63.000	55.101	1,077,751
2023-06-01	64.100	65.000	62.800	63.700	55.713	2,551,901
2023-05-31	62.000	63.300	61.700	62.600	54.751	1,654,900
2023-05-30	61.400	64.200	61.000	61.600	53.877	2,975,000
2023-05-29	62.900	63.300	61.000	61.000	53.352	2,117,494
2023-05-26	60.900	62.000	59.900	62.000	54.227	2,851,450
2023-05-25	60.700	61.500	58.800	59.900	52.390	1,629,883
2023-05-24	60.800	63.000	59.300	60.200	52.652	3,229,364
2023-05-23	59.800	63.700	58.900	60.300	52.740	5,275,743
2023-05-22	57.000	61.300	57.000	59.600	52.128	5,401,485
2023-05-19	56.100	56.600	55.100	55.800	48.804	885,907
2023-05-18	55.700	56.100	55.100	55.600	48.629	887,889
2023-05-17	54.600	55.700	54.600	55.300	48.367	1,067,155
2023-05-16	54.600	55.300	54.300	54.500	47.667	724,875
2023-05-15	53.900	55.000	53.500	54.300	47.492	511,018
2023-05-12	52.700	54.700	52.400	54.700	47.842	1,329,951
2023-05-11	53.300	54.200	52.200	52.800	46.180	932,256

← NewerPage 14 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.