Jess-Link Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	35.400	35.900	35.400	35.850	31.355	90,982
2022-11-01	35.150	35.450	35.150	35.400	30.962	80,000
2022-10-31	34.900	35.350	34.850	35.150	30.743	68,913
2022-10-28	35.450	35.450	34.650	34.700	30.349	108,750
2022-10-27	35.050	35.250	34.950	35.100	30.699	104,339
2022-10-26	34.400	35.300	34.350	34.800	30.437	91,750
2022-10-25	35.450	35.450	34.400	34.800	30.437	227,251
2022-10-24	35.900	35.900	35.200	35.250	30.830	85,341
2022-10-21	35.550	35.550	35.000	35.150	30.743	120,019
2022-10-20	35.700	35.700	35.050	35.550	31.093	146,188
2022-10-19	36.300	36.500	35.700	35.700	31.224	161,900
2022-10-18	37.000	37.000	36.100	36.500	31.924	57,751
2022-10-17	36.600	36.600	35.450	36.100	31.574	88,000
2022-10-14	36.500	37.350	36.500	36.600	32.011	146,000
2022-10-13	37.500	37.500	35.500	35.650	31.180	394,625
2022-10-12	37.600	37.700	37.300	37.550	32.842	82,500
2022-10-11	38.200	38.200	37.250	37.600	32.886	196,205
2022-10-07	38.750	39.350	38.750	38.800	33.935	164,000
2022-10-06	39.300	39.600	38.900	39.400	34.460	105,050
2022-10-05	39.000	39.700	38.750	39.300	34.373	228,180
2022-10-04	37.550	38.750	37.550	38.700	33.848	257,112
2022-10-03	37.450	37.700	37.100	37.250	32.580	91,501
2022-09-30	36.850	37.750	36.350	37.700	32.973	102,000
2022-09-29	37.000	37.650	36.750	37.200	32.536	186,105
2022-09-28	37.800	37.800	36.300	36.500	31.924	370,351
2022-09-27	37.200	37.750	37.050	37.750	33.017	279,501
2022-09-26	38.600	38.650	37.300	37.300	32.623	423,030
2022-09-23	39.600	39.750	38.450	39.100	34.198	152,726
2022-09-22	39.000	39.250	38.550	39.200	34.285	218,015
2022-09-21	39.600	39.750	39.100	39.150	34.242	175,001
2022-09-20	39.800	40.050	39.400	39.600	34.635	123,180
2022-09-19	40.500	40.550	38.500	39.400	34.460	491,001
2022-09-16	40.850	41.000	40.200	40.350	35.291	370,750
2022-09-15	39.150	41.000	39.150	40.700	35.597	961,578
2022-09-14	38.500	39.300	38.500	39.050	34.154	236,002
2022-09-13	40.950	40.950	39.550	39.550	34.591	893,501
2022-09-12	39.150	40.300	38.750	40.150	35.116	292,265
2022-09-08	38.400	38.750	38.200	38.750	33.892	103,000
2022-09-07	39.000	39.000	37.750	38.050	33.279	355,200
2022-09-06	40.100	40.750	39.150	39.200	34.285	518,180
2022-09-05	39.050	39.650	38.650	39.150	34.242	175,093
2022-09-02	38.900	39.300	38.900	39.000	34.110	232,002
2022-09-01	39.100	39.100	38.550	38.850	33.979	194,003
2022-08-31	39.250	39.450	39.150	39.400	34.460	129,250
2022-08-30	37.950	39.700	37.950	39.250	34.329	364,907
2022-08-29	38.500	38.500	37.850	38.100	33.323	88,381
2022-08-26	39.200	39.650	38.700	38.800	33.935	239,250
2022-08-25	38.100	39.000	38.100	39.000	34.110	331,439
2022-08-24	38.200	38.250	38.000	38.100	33.323	102,000
2022-08-23	38.100	38.200	37.950	38.100	33.323	133,508
2022-08-22	38.150	38.250	38.000	38.250	33.454	54,000
2022-08-19	38.350	38.350	38.100	38.150	33.367	189,785
2022-08-18	37.450	38.400	37.450	38.350	33.542	227,011
2022-08-17	37.850	38.100	37.450	37.450	32.755	285,750
2022-08-16	38.300	38.300	37.750	37.850	33.104	170,530
2022-08-15	38.550	38.600	38.150	38.300	33.498	203,800
2022-08-12	37.900	38.450	37.500	38.450	33.629	281,280
2022-08-11	38.600	38.600	37.850	37.950	33.192	269,015
2022-08-10	37.450	38.300	37.400	38.000	33.236	215,182
2022-08-09	37.800	37.800	37.400	37.500	32.798	165,307

← NewerPage 17 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.