Jess-Link Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	43.700	43.850	43.150	43.250	37.827	324,078
2023-02-06	42.900	43.700	42.900	43.600	38.134	370,032
2023-02-03	43.250	43.250	42.800	42.900	37.521	280,046
2023-02-02	43.600	43.700	43.150	43.250	37.827	466,397
2023-02-01	42.950	44.000	42.250	43.350	37.915	1,281,824
2023-01-31	41.300	42.300	41.300	42.150	36.865	593,601
2023-01-30	40.800	41.450	40.800	41.350	36.166	348,146
2023-01-17	40.800	40.850	40.500	40.800	35.685	156,200
2023-01-16	40.300	41.000	39.850	40.500	35.422	272,500
2023-01-13	41.150	41.150	40.000	40.300	35.247	210,210
2023-01-12	41.150	41.150	40.650	40.750	35.641	80,149
2023-01-11	41.200	41.200	40.600	40.900	35.772	178,888
2023-01-10	41.100	41.100	40.700	40.950	35.816	153,853
2023-01-09	41.400	41.400	40.500	40.800	35.685	748,253
2023-01-06	41.700	42.500	41.300	41.650	36.428	917,241
2023-01-05	41.700	41.950	41.250	41.450	36.253	532,331
2023-01-04	40.500	41.650	40.200	41.650	36.428	828,356
2023-01-03	40.150	40.400	39.550	40.350	35.291	113,582
2022-12-30	39.950	40.200	39.950	40.000	34.985	128,870
2022-12-29	39.900	40.050	39.700	39.700	34.723	161,152
2022-12-28	40.000	40.400	39.850	40.000	34.985	116,110
2022-12-27	40.100	40.400	40.000	40.000	34.985	156,224
2022-12-26	40.750	40.750	39.950	40.000	34.985	214,251
2022-12-23	40.300	41.800	40.250	40.250	35.204	995,000
2022-12-22	39.550	40.400	39.550	40.200	35.160	289,500
2022-12-21	39.150	40.200	39.150	39.350	34.416	96,110
2022-12-20	39.850	40.300	39.050	39.100	34.198	267,000
2022-12-19	39.750	40.550	39.650	40.500	35.422	247,219
2022-12-16	40.000	40.150	39.500	39.750	34.766	255,526
2022-12-15	41.100	41.100	40.400	40.400	35.335	191,500
2022-12-14	40.550	41.000	40.550	40.950	35.816	229,001
2022-12-13	41.250	41.250	40.450	40.500	35.422	270,573
2022-12-12	40.650	41.000	40.100	41.000	35.860	218,318
2022-12-09	41.000	41.350	40.250	40.450	35.379	399,471
2022-12-08	40.300	40.900	39.750	40.750	35.641	545,605
2022-12-07	39.400	42.250	39.400	40.300	35.247	2,319,202
2022-12-06	39.400	39.400	38.450	38.700	33.848	239,024
2022-12-05	39.650	39.700	39.250	39.400	34.460	219,105
2022-12-02	39.400	39.750	39.300	39.600	34.635	167,294
2022-12-01	39.600	39.700	39.200	39.400	34.460	318,826
2022-11-30	38.700	39.300	38.500	39.100	34.198	231,229
2022-11-29	38.500	38.800	38.300	38.750	33.892	96,005
2022-11-28	38.400	38.500	38.000	38.500	33.673	34,395
2022-11-25	38.750	39.050	38.600	38.600	33.760	56,659
2022-11-24	38.700	38.800	38.550	38.800	33.935	94,100
2022-11-23	39.150	39.150	38.200	38.600	33.760	203,792
2022-11-22	38.500	38.500	37.800	38.100	33.323	66,286
2022-11-21	38.400	38.600	38.150	38.150	33.367	49,417
2022-11-18	38.950	38.950	38.000	38.150	33.367	83,005
2022-11-17	37.750	38.850	37.650	38.550	33.717	205,790
2022-11-16	37.950	38.100	37.700	37.700	32.973	196,500
2022-11-15	38.400	38.600	37.750	38.000	33.236	264,000
2022-11-14	38.750	38.750	37.600	38.050	33.279	253,126
2022-11-11	38.700	39.050	38.050	38.100	33.323	319,006
2022-11-10	38.400	38.700	37.900	38.300	33.498	143,991
2022-11-09	38.000	38.450	37.950	38.400	33.586	207,700
2022-11-08	37.800	38.050	37.600	37.950	33.192	184,200
2022-11-07	37.950	37.950	37.100	37.800	33.061	283,001
2022-11-04	36.000	36.100	35.700	36.100	31.574	72,076
2022-11-03	35.800	36.200	35.500	36.200	31.661	49,076

← NewerPage 16 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.