Jess-Link Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	37.150	38.150	36.850	37.800	33.061	484,309
2022-08-05	37.300	37.700	36.700	36.850	32.230	254,266
2022-08-04	35.900	36.150	35.450	36.150	31.618	138,850
2022-08-03	36.400	36.400	35.100	35.700	31.224	322,375
2022-08-02	36.000	36.200	35.750	36.200	31.661	95,854
2022-08-01	36.200	36.850	35.800	36.400	31.836	172,394
2022-07-29	35.350	36.100	35.350	36.000	31.486	253,029
2022-07-28	35.450	35.500	35.050	35.350	30.918	108,750
2022-07-27	34.500	35.250	34.500	35.200	30.787	134,101
2022-07-26	34.600	35.150	34.300	34.800	30.437	141,076
2022-07-25	34.200	34.750	34.000	34.550	30.218	82,315
2022-07-22	34.300	34.400	34.100	34.300	30.000	53,442
2022-07-21	33.800	34.200	33.800	34.100	29.825	70,000
2022-07-20	34.500	34.800	33.800	33.800	29.562	206,190
2022-07-19	35.350	35.350	34.150	34.400	30.087	136,008
2022-07-18	33.250	35.450	33.050	35.000	30.612	444,329
2022-07-15	33.400	33.400	32.350	33.100	28.950	843,011
2022-07-14	36.200	36.550	35.850	36.250	29.081	994,566
2022-07-13	36.300	36.750	36.050	36.200	29.041	223,931
2022-07-12	36.650	36.650	35.600	35.900	28.800	260,650
2022-07-11	37.700	37.700	36.650	36.900	29.603	88,393
2022-07-08	36.550	37.300	36.550	36.850	29.563	146,863
2022-07-07	36.500	36.850	35.700	36.350	29.161	171,001
2022-07-06	37.100	37.100	36.000	36.000	28.881	283,591
2022-07-05	36.300	37.400	35.750	37.400	30.004	285,000
2022-07-04	36.000	36.350	35.200	35.600	28.560	227,372
2022-07-01	36.700	36.800	35.000	35.400	28.399	378,000
2022-06-30	37.550	37.550	36.500	36.850	29.563	323,001
2022-06-29	37.450	37.900	37.150	37.650	30.204	89,000
2022-06-28	37.700	37.850	37.150	37.650	30.204	88,002
2022-06-27	37.950	37.950	37.350	37.650	30.204	300,140
2022-06-24	37.300	38.200	37.000	37.400	30.004	208,753
2022-06-23	37.350	38.100	36.750	37.350	29.964	255,500
2022-06-22	38.050	38.250	37.200	37.850	30.365	161,000
2022-06-21	37.550	38.350	37.550	38.350	30.766	124,019
2022-06-20	38.550	38.750	37.150	37.400	30.004	244,020
2022-06-17	38.150	38.900	38.150	38.650	31.007	143,246
2022-06-16	39.700	39.800	38.500	38.550	30.926	247,501
2022-06-15	39.600	39.750	39.200	39.500	31.689	92,770
2022-06-14	39.600	39.600	39.050	39.300	31.528	179,000
2022-06-13	39.750	39.800	39.450	39.650	31.809	259,225
2022-06-10	40.050	40.400	39.750	40.200	32.250	222,825
2022-06-09	40.300	40.650	40.000	40.400	32.411	209,865
2022-06-08	41.350	42.300	40.250	40.300	32.330	1,156,250
2022-06-07	39.900	40.050	39.550	39.750	31.889	119,172
2022-06-06	40.500	40.500	39.800	40.000	32.090	143,051
2022-06-02	40.000	40.350	39.800	40.000	32.090	152,753
2022-06-01	39.800	40.300	39.500	40.000	32.090	465,453
2022-05-31	39.600	39.800	39.100	39.800	31.929	307,250
2022-05-30	39.300	39.850	39.100	39.450	31.648	534,802
2022-05-27	38.500	38.500	38.100	38.350	30.766	85,040
2022-05-26	38.550	38.650	38.050	38.050	30.525	198,026
2022-05-25	37.400	38.600	37.400	38.350	30.766	363,105
2022-05-24	37.650	37.800	37.300	37.300	29.924	173,001
2022-05-23	37.500	37.800	37.300	37.600	30.164	81,000
2022-05-20	37.500	37.850	37.350	37.350	29.964	294,301
2022-05-19	37.700	37.700	36.700	37.350	29.964	443,975
2022-05-18	37.600	38.850	37.600	38.550	30.926	429,650
2022-05-17	37.300	37.750	37.250	37.500	30.084	218,250
2022-05-16	37.500	37.700	36.500	37.000	29.683	201,001

← NewerPage 18 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.