Jess-Link Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	174.50	178.00	165.50	178.00	174.46	3,453,116
2026-04-24	182.50	183.00	169.00	174.50	171.03	8,400,015
2026-04-23	192.00	199.00	180.50	187.50	183.77	8,483,575
2026-04-22	186.50	193.00	184.00	187.50	183.77	3,438,467
2026-04-21	193.00	193.00	184.50	186.00	182.30	4,303,940
2026-04-20	189.00	191.50	183.00	189.00	185.24	4,561,866
2026-04-17	184.00	193.00	184.00	185.50	181.81	6,830,761
2026-04-16	183.50	185.50	179.00	180.00	176.42	3,214,346
2026-04-15	180.00	183.50	179.00	180.00	176.42	3,227,510
2026-04-14	182.50	183.00	177.00	179.50	175.93	3,228,504
2026-04-13	179.50	180.00	176.00	179.50	175.93	2,310,581
2026-04-10	182.00	184.50	177.00	179.00	175.44	3,142,761
2026-04-09	179.00	181.50	177.00	179.00	175.44	2,919,526
2026-04-08	181.50	187.50	177.00	182.00	178.38	7,568,349
2026-04-07	162.00	173.00	161.50	173.00	169.56	3,394,133
2026-04-02	164.50	164.50	157.00	157.50	154.37	1,697,795
2026-04-01	167.00	167.50	162.50	163.00	159.76	1,632,748
2026-03-31	161.00	166.00	156.50	158.50	155.35	2,361,670
2026-03-30	167.50	168.50	160.50	162.50	159.27	2,245,737
2026-03-27	165.50	173.00	163.50	171.50	168.09	1,929,826
2026-03-26	176.50	178.00	168.50	169.50	166.13	3,213,945
2026-03-25	179.00	179.50	174.00	176.00	172.50	2,737,317
2026-03-24	188.00	189.00	172.50	173.50	170.05	4,351,640
2026-03-23	186.00	191.00	180.00	180.00	176.42	4,623,784
2026-03-20	198.00	201.00	192.00	195.50	191.61	4,889,156
2026-03-19	192.00	197.50	189.50	196.00	192.10	4,144,063
2026-03-18	193.00	197.00	186.50	195.00	191.12	8,555,121
2026-03-17	185.50	193.00	182.50	191.50	187.69	13,640,358
2026-03-16	178.50	178.50	168.50	175.50	172.01	4,194,076
2026-03-13	168.00	179.00	168.00	175.50	172.01	5,459,404
2026-03-12	165.50	174.50	164.00	171.00	167.60	7,368,312
2026-03-11	159.50	166.00	159.00	164.50	161.23	5,626,162
2026-03-10	153.00	160.00	149.00	157.00	153.88	4,578,727
2026-03-09	141.50	148.00	138.50	145.50	142.61	2,006,110
2026-03-06	151.00	151.50	147.50	148.50	145.55	1,425,845
2026-03-05	146.00	152.00	145.50	151.50	148.49	1,686,389
2026-03-04	147.50	148.50	141.00	142.50	139.67	1,569,043
2026-03-03	156.00	158.00	149.50	150.00	147.02	1,669,390
2026-03-02	150.50	156.50	150.50	154.50	151.43	1,538,285
2026-02-26	152.50	159.50	151.00	154.50	151.43	3,115,317
2026-02-25	149.00	151.50	147.50	150.50	147.51	1,139,408
2026-02-24	146.00	148.00	144.50	148.00	145.06	954,052
2026-02-23	144.00	146.50	142.50	145.50	142.61	847,312
2026-02-11	145.50	145.50	143.00	143.50	140.65	726,745
2026-02-10	148.50	148.50	144.00	145.50	142.61	729,257
2026-02-09	150.00	150.00	144.50	145.50	142.61	1,926,589
2026-02-06	152.50	152.50	147.50	148.50	145.55	1,452,319
2026-02-05	157.50	159.00	152.00	152.00	148.98	4,783,864
2026-02-04	147.50	149.00	146.50	148.00	145.06	900,622
2026-02-03	146.50	150.00	146.50	148.50	145.55	1,615,358
2026-02-02	140.00	147.50	139.50	145.50	142.61	1,440,810
2026-01-30	144.00	145.50	140.00	141.50	138.68	1,202,341
2026-01-29	145.50	148.00	144.00	145.00	142.12	967,011
2026-01-28	146.50	146.50	144.00	144.50	141.63	853,782
2026-01-27	148.50	149.00	145.00	145.00	142.12	915,076
2026-01-26	149.00	150.00	147.00	147.50	144.57	689,801
2026-01-23	152.00	153.50	147.00	147.50	144.57	1,505,094
2026-01-22	147.00	149.00	147.00	148.00	145.06	814,760
2026-01-21	148.00	149.50	144.00	145.00	142.12	1,265,172
2026-01-20	147.50	149.00	147.00	148.00	145.06	634,840

← NewerPage 3 of 5 · 243 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.