Jess-Link Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 165.00 | 165.00 | 162.00 | 162.50 | 159.27 | 1,024,924 |
| 2025-10-22 | 167.00 | 167.00 | 165.00 | 165.00 | 161.72 | 958,606 |
| 2025-10-21 | 168.50 | 171.50 | 167.00 | 167.50 | 164.17 | 3,660,311 |
| 2025-10-20 | 166.00 | 168.50 | 165.00 | 166.00 | 162.70 | 1,781,989 |
| 2025-10-17 | 168.00 | 168.00 | 164.00 | 164.50 | 161.23 | 1,651,602 |
| 2025-10-16 | 168.00 | 169.00 | 165.00 | 166.00 | 162.70 | 2,209,530 |
| 2025-10-15 | 163.00 | 168.50 | 160.50 | 168.00 | 164.66 | 3,314,672 |
| 2025-10-14 | 163.00 | 168.50 | 160.00 | 160.50 | 157.31 | 1,933,720 |
| 2025-10-13 | 157.00 | 161.50 | 156.00 | 161.00 | 157.80 | 1,041,414 |
| 2025-10-09 | 166.00 | 167.50 | 163.00 | 163.50 | 160.25 | 1,402,303 |
| 2025-10-08 | 163.00 | 167.50 | 163.00 | 166.50 | 163.19 | 1,416,126 |
| 2025-10-07 | 165.00 | 165.00 | 163.00 | 164.00 | 160.74 | 950,460 |
| 2025-10-03 | 162.00 | 164.00 | 160.50 | 162.50 | 159.27 | 924,550 |
| 2025-10-02 | 164.00 | 166.00 | 160.50 | 161.00 | 157.80 | 1,526,800 |
| 2025-10-01 | 169.00 | 173.00 | 164.50 | 164.50 | 161.23 | 6,589,356 |
| 2025-09-30 | 156.00 | 162.00 | 155.50 | 161.50 | 158.29 | 998,640 |
| 2025-09-29 | 154.00 | 154.00 | 154.00 | 154.00 | 150.94 | 0 |
| 2025-09-26 | 159.50 | 160.00 | 154.00 | 154.00 | 150.94 | 1,619,668 |
| 2025-09-25 | 161.50 | 164.50 | 159.00 | 160.00 | 156.82 | 1,220,000 |
| 2025-09-24 | 160.00 | 163.00 | 158.50 | 160.00 | 156.82 | 1,106,176 |
| 2025-09-23 | 160.00 | 161.00 | 159.00 | 160.00 | 156.82 | 792,918 |
| 2025-09-22 | 159.50 | 161.50 | 159.00 | 159.50 | 156.33 | 659,020 |
| 2025-09-19 | 161.00 | 162.00 | 158.50 | 158.50 | 155.35 | 906,255 |
| 2025-09-18 | 159.00 | 161.00 | 158.00 | 160.00 | 156.82 | 831,301 |
| 2025-09-17 | 159.50 | 161.50 | 157.50 | 157.50 | 154.37 | 859,360 |
| 2025-09-16 | 158.50 | 160.50 | 157.50 | 159.00 | 155.84 | 671,400 |
| 2025-09-15 | 160.50 | 160.50 | 156.50 | 158.50 | 155.35 | 1,036,117 |
| 2025-09-12 | 161.00 | 163.50 | 160.50 | 160.50 | 157.31 | 1,092,718 |
| 2025-09-11 | 165.00 | 165.00 | 159.00 | 159.50 | 156.33 | 2,123,379 |
| 2025-09-10 | 163.50 | 165.00 | 161.50 | 164.00 | 160.74 | 1,097,229 |
| 2025-09-09 | 166.00 | 166.50 | 161.50 | 162.00 | 158.78 | 2,053,365 |
| 2025-09-08 | 171.00 | 171.50 | 162.00 | 163.50 | 160.25 | 6,912,213 |
| 2025-09-05 | 182.50 | 188.00 | 174.50 | 176.00 | 172.50 | 10,265,847 |
| 2025-09-04 | 187.00 | 198.50 | 177.00 | 178.50 | 174.95 | 24,654,238 |
| 2025-09-03 | 178.00 | 181.50 | 176.50 | 180.50 | 176.91 | 2,082,057 |
| 2025-09-02 | 179.00 | 180.00 | 172.50 | 178.00 | 174.46 | 1,958,049 |
| 2025-09-01 | 178.50 | 184.00 | 175.50 | 176.00 | 172.50 | 3,326,161 |
| 2025-08-29 | 181.50 | 181.50 | 176.00 | 179.00 | 175.44 | 2,264,288 |
| 2025-08-28 | 180.00 | 183.50 | 176.50 | 178.50 | 174.95 | 3,425,640 |
| 2025-08-27 | 182.00 | 182.50 | 177.50 | 179.50 | 175.93 | 1,924,945 |
| 2025-08-26 | 178.00 | 179.50 | 172.00 | 179.50 | 175.93 | 2,579,070 |
| 2025-08-25 | 184.50 | 186.00 | 176.50 | 178.00 | 174.46 | 3,193,950 |
| 2025-08-22 | 182.50 | 186.00 | 177.50 | 179.00 | 175.44 | 5,293,590 |
| 2025-08-21 | 176.50 | 183.50 | 176.00 | 180.00 | 176.42 | 4,374,778 |
| 2025-08-20 | 178.00 | 180.00 | 173.50 | 174.00 | 170.54 | 2,813,660 |
| 2025-08-19 | 181.00 | 183.00 | 175.50 | 179.00 | 175.44 | 3,631,218 |
| 2025-08-18 | 176.50 | 181.00 | 175.00 | 180.00 | 176.42 | 3,137,681 |
| 2025-08-15 | 178.00 | 181.50 | 175.00 | 177.50 | 173.97 | 4,482,884 |
| 2025-08-14 | 176.50 | 180.00 | 173.50 | 177.00 | 173.48 | 5,328,213 |
| 2025-08-13 | 182.00 | 186.00 | 174.00 | 175.00 | 171.52 | 13,405,923 |
| 2025-08-12 | 167.50 | 178.00 | 166.00 | 178.00 | 174.46 | 18,709,342 |
| 2025-08-11 | 153.50 | 163.00 | 153.50 | 162.00 | 158.78 | 5,997,381 |
| 2025-08-08 | 154.00 | 155.00 | 151.50 | 153.50 | 150.45 | 1,560,137 |
| 2025-08-07 | 154.00 | 155.00 | 150.00 | 153.00 | 149.96 | 3,112,892 |
| 2025-08-06 | 146.00 | 154.00 | 146.00 | 152.50 | 149.47 | 6,722,592 |
| 2025-08-05 | 142.00 | 146.00 | 142.00 | 142.50 | 139.67 | 1,163,688 |
| 2025-08-04 | 138.00 | 140.50 | 137.00 | 140.00 | 137.21 | 547,701 |
| 2025-08-01 | 137.50 | 137.50 | 137.50 | 137.50 | 134.76 | 0 |
| 2025-07-31 | 136.00 | 138.50 | 136.00 | 137.50 | 134.76 | 657,648 |
| 2025-07-30 | 136.50 | 137.50 | 134.50 | 135.50 | 132.80 | 374,852 |
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.