Jess-Link Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	42.500	44.350	42.500	43.550	34.938	1,711,900
2022-02-14	42.350	43.100	42.350	42.900	34.416	578,753
2022-02-11	41.950	44.050	41.600	43.100	34.577	1,850,163
2022-02-10	42.250	42.450	41.550	42.000	33.694	347,026
2022-02-09	41.850	42.450	41.850	42.150	33.814	424,891
2022-02-08	41.800	42.300	41.200	42.150	33.814	608,502
2022-02-07	40.750	41.500	40.150	41.500	33.293	614,934
2022-01-26	39.750	40.400	39.500	40.000	32.090	251,009
2022-01-25	40.350	40.600	39.400	39.750	31.889	448,361
2022-01-24	40.700	40.750	39.650	40.600	32.571	401,462
2022-01-21	40.800	41.400	40.700	40.750	32.691	422,751
2022-01-20	41.400	41.450	40.700	41.250	33.092	530,083
2022-01-19	40.000	41.450	39.700	41.000	32.892	740,099
2022-01-18	40.000	40.700	40.000	40.200	32.250	352,694
2022-01-17	39.700	40.200	39.550	40.000	32.090	241,353
2022-01-14	39.200	39.750	38.200	39.750	31.889	727,060
2022-01-13	39.950	40.100	39.200	39.350	31.568	552,975
2022-01-12	40.900	40.950	39.300	39.700	31.849	1,082,322
2022-01-11	42.200	43.450	40.150	40.300	32.330	3,387,211
2022-01-10	41.350	42.800	41.200	42.300	33.935	1,719,449
2022-01-07	42.300	42.300	41.100	41.450	33.253	759,825
2022-01-06	41.100	42.150	40.950	41.900	33.614	1,028,251
2022-01-05	41.300	42.050	41.150	41.400	33.213	598,750
2022-01-04	41.800	41.850	41.300	41.300	33.133	485,314
2022-01-03	41.350	42.150	40.000	41.450	33.253	946,250
2021-12-30	42.250	42.250	41.000	41.350	33.173	956,785
2021-12-29	41.800	42.800	41.500	42.000	33.694	2,700,776
2021-12-28	39.450	42.950	39.450	41.300	33.133	5,203,131
2021-12-27	39.200	39.450	39.100	39.400	31.608	368,943
2021-12-24	39.150	39.500	39.050	39.200	31.448	297,855
2021-12-23	39.100	39.600	39.000	39.150	31.408	417,414
2021-12-22	38.900	39.050	38.650	38.750	31.087	219,051
2021-12-21	38.650	39.000	38.500	38.800	31.127	256,760
2021-12-20	38.750	39.900	38.500	38.650	31.007	889,951
2021-12-17	38.300	38.750	38.300	38.600	30.966	570,381
2021-12-16	38.350	38.550	38.100	38.200	30.646	321,750
2021-12-15	38.050	38.300	38.050	38.100	30.565	193,503
2021-12-14	38.450	38.500	38.050	38.050	30.525	285,101
2021-12-13	38.050	38.500	37.900	38.350	30.766	203,250
2021-12-10	38.300	38.300	37.800	38.000	30.485	171,893
2021-12-09	37.900	38.750	37.900	38.150	30.605	525,541
2021-12-08	37.900	37.900	37.550	37.900	30.405	193,375
2021-12-07	37.650	37.800	37.600	37.700	30.244	137,411
2021-12-06	37.550	37.700	37.350	37.700	30.244	117,353
2021-12-03	37.100	37.750	37.100	37.550	30.124	96,579
2021-12-02	37.900	37.900	37.250	37.250	29.883	238,250
2021-12-01	37.350	37.750	37.300	37.750	30.285	280,162
2021-11-30	36.650	37.600	36.650	37.350	29.964	220,750
2021-11-29	36.350	36.950	36.300	36.550	29.322	212,753
2021-11-26	37.500	37.500	37.000	37.100	29.763	177,923
2021-11-25	37.650	37.650	37.350	37.500	30.084	163,960
2021-11-24	37.100	37.550	36.600	37.550	30.124	208,785
2021-11-23	37.600	37.600	37.200	37.250	29.883	157,200
2021-11-22	37.350	37.400	37.200	37.300	29.924	111,791
2021-11-19	37.400	37.600	37.200	37.250	29.883	97,069
2021-11-18	37.600	37.750	37.100	37.400	30.004	168,808
2021-11-17	37.050	37.750	37.000	37.550	30.124	390,844
2021-11-16	36.400	36.950	36.300	36.950	29.643	145,331
2021-11-15	36.350	36.800	36.350	36.400	29.202	282,165
2021-11-12	36.500	36.500	36.250	36.250	29.081	79,284

← NewerPage 20 of 21 · 1,217 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.