Jess-Link Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 174.00 | 184.50 | 171.00 | 181.50 | 170.06 | 8,497,069 |
| 2024-10-29 | 176.00 | 176.00 | 166.50 | 173.00 | 162.09 | 5,026,048 |
| 2024-10-28 | 187.50 | 188.00 | 175.50 | 177.00 | 165.84 | 6,914,848 |
| 2024-10-25 | 182.00 | 193.00 | 182.00 | 185.50 | 173.81 | 11,485,147 |
| 2024-10-24 | 185.00 | 189.00 | 180.00 | 182.50 | 170.99 | 8,467,041 |
| 2024-10-23 | 181.00 | 191.00 | 179.00 | 188.00 | 176.15 | 24,714,613 |
| 2024-10-22 | 162.00 | 178.00 | 161.50 | 178.00 | 166.78 | 10,710,953 |
| 2024-10-21 | 162.50 | 166.00 | 162.00 | 162.00 | 151.79 | 2,670,066 |
| 2024-10-18 | 164.50 | 165.00 | 160.00 | 160.00 | 149.91 | 1,574,424 |
| 2024-10-17 | 163.50 | 166.00 | 161.50 | 163.00 | 152.72 | 2,360,325 |
| 2024-10-16 | 160.50 | 161.50 | 158.50 | 159.50 | 149.44 | 1,774,948 |
| 2024-10-15 | 155.50 | 167.00 | 155.50 | 162.00 | 151.79 | 4,691,200 |
| 2024-10-14 | 152.00 | 154.50 | 150.50 | 153.00 | 143.35 | 743,688 |
| 2024-10-11 | 153.00 | 153.50 | 150.00 | 151.50 | 141.95 | 961,107 |
| 2024-10-09 | 156.00 | 157.00 | 151.00 | 151.00 | 141.48 | 1,739,415 |
| 2024-10-08 | 159.00 | 159.50 | 152.00 | 154.00 | 144.29 | 4,107,067 |
| 2024-10-07 | 162.00 | 164.00 | 160.00 | 163.00 | 152.72 | 1,329,849 |
| 2024-10-04 | 166.00 | 166.50 | 159.00 | 159.00 | 148.98 | 1,823,056 |
| 2024-10-01 | 164.50 | 164.50 | 160.00 | 163.00 | 152.72 | 1,205,020 |
| 2024-09-30 | 168.00 | 168.00 | 161.50 | 162.00 | 151.79 | 2,409,612 |
| 2024-09-27 | 174.50 | 176.50 | 168.50 | 168.50 | 157.88 | 4,587,736 |
| 2024-09-26 | 170.00 | 178.50 | 169.00 | 176.00 | 164.90 | 6,132,151 |
| 2024-09-25 | 171.50 | 171.50 | 166.00 | 168.50 | 157.88 | 2,700,715 |
| 2024-09-24 | 166.00 | 175.00 | 166.00 | 167.00 | 156.47 | 5,530,170 |
| 2024-09-23 | 159.00 | 170.00 | 158.50 | 168.00 | 157.41 | 4,283,621 |
| 2024-09-20 | 159.50 | 165.00 | 156.50 | 158.00 | 148.04 | 3,081,213 |
| 2024-09-19 | 154.50 | 156.50 | 153.00 | 156.50 | 146.63 | 1,149,366 |
| 2024-09-18 | 156.50 | 158.00 | 152.00 | 152.50 | 142.89 | 1,830,501 |
| 2024-09-16 | 156.50 | 160.50 | 155.50 | 158.50 | 148.51 | 2,253,128 |
| 2024-09-13 | 154.50 | 156.00 | 151.50 | 154.50 | 144.76 | 1,343,686 |
| 2024-09-12 | 153.00 | 154.50 | 151.50 | 153.50 | 143.82 | 1,742,899 |
| 2024-09-11 | 151.50 | 152.00 | 148.00 | 148.00 | 138.67 | 1,166,532 |
| 2024-09-10 | 155.50 | 156.50 | 148.50 | 150.50 | 141.01 | 1,979,460 |
| 2024-09-09 | 145.00 | 154.50 | 144.50 | 153.50 | 143.82 | 2,043,307 |
| 2024-09-06 | 155.50 | 156.00 | 149.00 | 149.50 | 140.08 | 2,999,785 |
| 2024-09-05 | 159.50 | 161.50 | 152.50 | 153.50 | 143.82 | 3,707,964 |
| 2024-09-04 | 153.00 | 157.00 | 149.00 | 153.00 | 143.35 | 3,327,259 |
| 2024-09-03 | 170.00 | 171.00 | 162.50 | 163.00 | 152.72 | 4,160,667 |
| 2024-09-02 | 186.00 | 187.00 | 170.00 | 170.00 | 159.28 | 5,408,519 |
| 2024-08-30 | 185.50 | 191.00 | 182.50 | 183.50 | 171.93 | 7,844,557 |
| 2024-08-29 | 177.50 | 185.00 | 175.00 | 183.50 | 171.93 | 2,726,032 |
| 2024-08-28 | 182.00 | 183.50 | 180.00 | 181.50 | 170.06 | 1,839,840 |
| 2024-08-27 | 178.00 | 183.00 | 176.50 | 183.00 | 171.46 | 2,056,030 |
| 2024-08-26 | 181.00 | 185.00 | 177.50 | 178.00 | 166.78 | 3,710,295 |
| 2024-08-23 | 172.00 | 178.00 | 170.50 | 178.00 | 166.78 | 2,099,764 |
| 2024-08-22 | 178.00 | 179.00 | 174.00 | 175.00 | 163.97 | 1,682,053 |
| 2024-08-21 | 176.00 | 181.00 | 173.50 | 177.00 | 165.84 | 2,472,325 |
| 2024-08-20 | 178.00 | 179.00 | 175.00 | 176.50 | 165.37 | 1,637,250 |
| 2024-08-19 | 177.00 | 180.00 | 175.00 | 176.00 | 164.90 | 2,055,410 |
| 2024-08-16 | 177.00 | 181.50 | 175.00 | 178.00 | 166.78 | 6,531,194 |
| 2024-08-15 | 170.00 | 172.00 | 166.00 | 172.00 | 161.16 | 2,552,296 |
| 2024-08-14 | 172.50 | 175.00 | 167.00 | 168.50 | 157.88 | 3,155,208 |
| 2024-08-13 | 170.00 | 175.00 | 169.00 | 169.00 | 158.35 | 6,358,108 |
| 2024-08-12 | 163.00 | 167.00 | 161.50 | 165.00 | 154.60 | 2,267,059 |
| 2024-08-09 | 159.00 | 164.50 | 158.00 | 160.00 | 149.91 | 3,993,078 |
| 2024-08-08 | 153.50 | 161.00 | 153.00 | 153.50 | 143.82 | 5,934,248 |
| 2024-08-07 | 152.00 | 152.50 | 150.00 | 152.50 | 142.89 | 1,121,296 |
| 2024-08-06 | 142.00 | 145.00 | 127.00 | 139.00 | 130.24 | 5,264,772 |
| 2024-08-05 | 146.50 | 148.00 | 141.00 | 141.00 | 132.11 | 1,602,013 |
| 2024-08-02 | 163.50 | 166.00 | 156.50 | 156.50 | 146.63 | 2,678,331 |
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.