Jess-Link Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	51.700	53.200	51.100	53.200	46.530	857,320
2023-05-09	53.500	53.500	51.400	51.700	45.218	2,600,072
2023-05-08	53.100	56.200	53.100	55.200	48.279	3,001,081
2023-05-05	52.600	52.700	52.100	52.300	45.743	236,375
2023-05-04	52.100	52.700	51.700	52.600	46.005	367,177
2023-05-03	52.900	53.300	51.800	52.100	45.568	862,550
2023-05-02	53.400	53.900	52.600	53.600	46.880	698,551
2023-04-28	52.500	53.300	51.900	53.000	46.355	813,504
2023-04-27	53.100	53.100	51.800	52.000	45.480	496,613
2023-04-26	52.500	53.100	52.100	52.900	46.268	963,067
2023-04-25	54.600	54.600	51.600	51.700	45.218	1,432,807
2023-04-24	53.600	54.400	53.200	54.200	47.405	674,251
2023-04-21	54.600	54.600	52.300	53.300	46.617	1,828,726
2023-04-20	55.100	55.800	53.200	53.600	46.880	2,048,501
2023-04-19	55.400	56.200	54.300	55.100	48.192	2,177,749
2023-04-18	55.900	56.000	54.000	54.700	47.842	1,951,850
2023-04-17	55.500	56.400	55.000	55.800	48.804	2,633,581
2023-04-14	53.800	57.200	53.800	56.800	49.679	6,899,919
2023-04-13	52.100	52.400	50.800	52.000	45.480	1,360,655
2023-04-12	51.600	53.200	51.000	52.400	45.830	1,624,896
2023-04-11	52.200	52.500	51.300	51.600	45.131	1,405,824
2023-04-10	53.700	54.300	52.000	52.000	45.480	4,000,245
2023-04-07	51.500	53.600	50.200	53.100	46.442	6,106,834
2023-04-06	47.900	48.850	47.550	48.750	42.638	1,288,575
2023-03-31	46.600	47.900	46.600	47.350	41.413	896,366
2023-03-30	45.700	46.800	45.550	46.400	40.583	648,097
2023-03-29	45.250	45.650	44.900	45.300	39.620	469,434
2023-03-28	47.250	47.550	44.750	44.900	39.271	1,885,495
2023-03-27	47.300	48.050	47.000	48.050	42.026	536,525
2023-03-24	46.900	47.200	46.750	47.200	41.282	242,750
2023-03-23	46.050	47.200	46.050	46.850	40.976	251,650
2023-03-22	46.900	47.300	46.750	46.750	40.889	318,575
2023-03-21	46.300	46.700	46.300	46.550	40.714	145,820
2023-03-20	46.250	46.500	45.850	46.200	40.408	162,389
2023-03-17	45.700	46.650	45.700	46.400	40.583	302,076
2023-03-16	46.850	46.850	44.950	45.350	39.664	463,420
2023-03-15	46.400	47.050	46.200	46.850	40.976	448,963
2023-03-14	44.850	46.000	44.850	46.000	40.233	295,255
2023-03-13	44.600	45.500	43.900	45.250	39.577	620,750
2023-03-10	46.700	46.700	45.300	45.300	39.620	702,831
2023-03-09	47.200	47.600	46.800	47.000	41.107	343,825
2023-03-08	46.550	47.300	46.300	47.200	41.282	429,549
2023-03-07	46.300	47.200	46.300	46.650	40.801	574,358
2023-03-06	45.500	46.000	45.400	45.900	40.145	456,792
2023-03-03	45.000	45.450	45.000	45.350	39.664	304,222
2023-03-02	45.400	45.400	44.800	44.950	39.314	197,208
2023-03-01	44.500	45.450	44.400	45.150	39.489	397,114
2023-02-24	45.500	45.500	44.300	44.500	38.921	369,533
2023-02-23	45.200	45.300	44.750	45.050	39.402	368,504
2023-02-22	45.250	45.450	44.600	45.000	39.358	360,001
2023-02-21	45.100	45.400	44.600	45.250	39.577	474,752
2023-02-20	44.500	45.150	44.150	45.000	39.358	899,665
2023-02-17	43.550	44.300	43.050	44.300	38.746	591,322
2023-02-16	43.700	44.000	43.500	43.600	38.134	238,666
2023-02-15	44.100	44.350	43.500	43.700	38.221	348,433
2023-02-14	43.400	44.550	43.400	44.000	38.483	462,314
2023-02-13	43.300	43.300	42.950	43.300	37.871	143,774
2023-02-10	43.550	43.700	43.050	43.200	37.784	365,131
2023-02-09	43.100	43.900	43.100	43.600	38.134	356,130
2023-02-08	43.600	43.600	43.000	43.000	37.609	367,590

← NewerPage 15 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.