Jess-Link Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	37.000	37.500	36.650	37.200	29.843	189,751
2022-05-12	38.450	38.450	36.600	36.600	29.362	270,001
2022-05-11	38.100	38.100	37.600	37.600	30.164	145,768
2022-05-10	37.800	38.200	37.050	38.150	30.605	220,750
2022-05-09	38.900	39.000	37.800	38.050	30.525	464,000
2022-05-06	39.000	39.050	38.500	39.050	31.328	181,409
2022-05-05	39.600	39.850	39.200	39.300	31.528	422,225
2022-05-04	39.650	39.800	39.150	39.650	31.809	153,000
2022-05-03	39.000	39.100	38.700	39.050	31.328	159,000
2022-04-29	39.500	39.650	39.050	39.050	31.328	114,010
2022-04-28	39.000	39.150	38.650	39.000	31.287	166,100
2022-04-27	39.000	39.150	38.200	38.750	31.087	344,000
2022-04-26	39.300	39.600	39.200	39.400	31.608	131,187
2022-04-25	40.000	40.000	38.850	39.000	31.287	489,011
2022-04-22	40.500	40.750	40.400	40.550	32.531	130,458
2022-04-21	40.500	40.800	40.250	40.750	32.691	256,000
2022-04-20	40.300	40.550	40.100	40.250	32.290	204,000
2022-04-19	39.850	40.350	39.850	40.300	32.330	225,750
2022-04-18	39.300	39.950	38.000	39.850	31.969	532,026
2022-04-15	39.750	39.900	39.100	39.300	31.528	446,754
2022-04-14	40.700	40.700	39.850	40.000	32.090	309,157
2022-04-13	40.700	40.700	40.100	40.450	32.451	279,645
2022-04-12	39.400	40.350	39.400	40.000	32.090	429,040
2022-04-11	41.700	41.800	39.700	39.950	32.050	1,227,299
2022-04-08	41.400	41.800	41.350	41.750	33.494	290,017
2022-04-07	42.500	42.550	41.150	41.150	33.012	606,001
2022-04-06	42.650	42.650	42.250	42.350	33.975	318,250
2022-04-01	42.800	43.100	42.200	42.700	34.256	520,005
2022-03-31	44.000	44.000	42.800	43.050	34.536	475,449
2022-03-30	44.300	44.300	43.450	43.500	34.897	568,159
2022-03-29	44.150	44.750	43.750	43.800	35.138	1,036,320
2022-03-28	43.350	44.200	42.750	43.900	35.218	724,007
2022-03-25	44.150	44.350	43.350	43.400	34.817	598,288
2022-03-24	43.750	43.950	43.300	43.850	35.178	568,147
2022-03-23	42.900	43.750	42.900	43.650	35.018	732,852
2022-03-22	42.700	42.900	42.300	42.750	34.296	321,544
2022-03-21	43.400	43.600	42.600	42.900	34.416	383,607
2022-03-18	42.950	42.950	42.300	42.800	34.336	318,002
2022-03-17	42.300	43.100	42.200	43.050	34.536	569,901
2022-03-16	42.050	42.300	40.900	41.800	33.534	677,469
2022-03-15	42.550	42.750	41.600	41.800	33.534	660,445
2022-03-14	42.750	43.150	41.600	42.550	34.135	888,109
2022-03-11	44.050	44.050	42.500	42.650	34.216	466,825
2022-03-10	43.250	43.500	42.800	43.350	34.777	595,828
2022-03-09	42.500	43.800	42.250	42.300	33.935	1,111,060
2022-03-08	41.800	43.250	41.700	42.000	33.694	1,016,884
2022-03-07	43.350	43.350	41.700	42.300	33.935	1,577,262
2022-03-04	45.550	45.550	44.050	44.100	35.379	1,140,817
2022-03-03	45.250	46.250	44.800	45.000	36.101	1,311,500
2022-03-02	45.700	45.800	44.500	44.700	35.860	1,131,631
2022-03-01	46.100	46.450	45.250	45.700	36.662	1,366,070
2022-02-25	45.500	47.400	45.500	46.300	37.144	3,357,487
2022-02-24	46.400	47.200	44.250	44.550	35.740	2,251,792
2022-02-23	47.500	48.100	46.900	47.100	37.786	1,595,819
2022-02-22	48.000	48.150	45.700	46.800	37.545	3,120,451
2022-02-21	49.100	51.200	48.000	48.500	38.909	8,232,697
2022-02-18	50.000	51.500	46.800	49.100	39.390	25,547,509
2022-02-17	45.650	49.050	45.250	49.050	39.350	5,374,589
2022-02-16	44.450	44.800	43.300	44.600	35.780	2,027,874
2022-02-15	42.500	44.350	42.500	43.550	34.938	1,711,900

← NewerPage 19 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.