Jetwell Computer Co., Ltd. (TPEX:3147)
Taiwan
· Delayed Price · Currency is TWD 173.50
-2.50 (-1.42%)
Dec 5, 2025, 1:30 PM CST
Jetwell Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.00 | 178.50 | 172.50 | 173.50 | 173.50 | -1.42% | 228,126 |
| Dec 4, 2025 | 176.50 | 182.00 | 174.00 | 176.00 | 176.00 | 0.28% | 529,692 |
| Dec 3, 2025 | 176.50 | 178.00 | 175.00 | 175.50 | 175.50 | 0.29% | 143,920 |
| Dec 2, 2025 | 177.50 | 178.00 | 175.00 | 175.00 | 175.00 | -0.85% | 156,947 |
| Dec 1, 2025 | 181.50 | 181.50 | 176.00 | 176.50 | 176.50 | -1.94% | 165,846 |
| Nov 28, 2025 | 180.50 | 182.00 | 178.00 | 180.00 | 180.00 | 0.56% | 217,839 |
| Nov 27, 2025 | 179.50 | 181.00 | 177.00 | 179.00 | 179.00 | 1.42% | 185,861 |
| Nov 26, 2025 | 176.50 | 179.00 | 176.00 | 176.50 | 176.50 | 1.44% | 189,938 |
| Nov 25, 2025 | 176.50 | 179.00 | 174.00 | 174.00 | 174.00 | 0.29% | 224,680 |
| Nov 24, 2025 | 175.00 | 176.00 | 170.00 | 173.50 | 173.50 | 0.29% | 259,492 |
| Nov 21, 2025 | 180.50 | 180.50 | 172.00 | 173.00 | 173.00 | -5.21% | 645,473 |
| Nov 20, 2025 | 185.00 | 188.00 | 181.00 | 182.50 | 182.50 | - | 433,653 |
| Nov 19, 2025 | 185.00 | 190.00 | 182.50 | 182.50 | 182.50 | 0.27% | 1,382,117 |
| Nov 18, 2025 | 177.00 | 186.00 | 175.00 | 182.00 | 182.00 | 2.25% | 645,037 |
| Nov 17, 2025 | 179.00 | 185.50 | 177.50 | 178.00 | 178.00 | - | 423,723 |
| Nov 14, 2025 | 181.50 | 182.50 | 178.00 | 178.00 | 178.00 | -2.73% | 471,252 |
| Nov 13, 2025 | 190.50 | 191.00 | 182.00 | 183.00 | 183.00 | -3.94% | 781,037 |
| Nov 12, 2025 | 195.50 | 196.00 | 188.50 | 190.50 | 190.50 | -1.55% | 1,046,579 |
| Nov 11, 2025 | 184.50 | 195.00 | 182.50 | 193.50 | 193.50 | 9.01% | 2,610,486 |
| Nov 10, 2025 | 192.50 | 192.50 | 177.50 | 177.50 | 177.50 | -7.31% | 1,527,964 |
| Nov 7, 2025 | 187.50 | 194.00 | 183.50 | 191.50 | 191.50 | 1.86% | 556,652 |
| Nov 6, 2025 | 194.50 | 196.50 | 188.00 | 188.00 | 188.00 | -3.09% | 874,359 |
| Nov 5, 2025 | 187.00 | 197.00 | 187.00 | 194.00 | 194.00 | 2.92% | 1,781,208 |
| Nov 4, 2025 | 189.00 | 191.00 | 186.50 | 188.50 | 188.50 | -0.53% | 686,393 |
| Nov 3, 2025 | 182.00 | 194.00 | 182.00 | 189.50 | 189.50 | 6.76% | 2,221,922 |
| Oct 31, 2025 | 165.00 | 177.50 | 163.00 | 177.50 | 177.50 | 9.91% | 574,713 |
| Oct 30, 2025 | 165.00 | 165.50 | 161.50 | 161.50 | 161.50 | -2.12% | 322,944 |
| Oct 29, 2025 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.30% | 170,085 |
| Oct 28, 2025 | 168.50 | 169.00 | 165.50 | 165.50 | 165.50 | -1.49% | 187,292 |
| Oct 27, 2025 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | -0.88% | 185,480 |
| Oct 23, 2025 | 171.50 | 171.50 | 169.00 | 169.50 | 169.50 | -1.17% | 143,709 |
| Oct 22, 2025 | 172.00 | 176.00 | 170.50 | 171.50 | 171.50 | -0.29% | 219,068 |
| Oct 21, 2025 | 172.00 | 174.00 | 171.50 | 172.00 | 172.00 | 0.29% | 151,983 |
| Oct 20, 2025 | 169.00 | 176.50 | 169.00 | 171.50 | 171.50 | 2.08% | 361,489 |
| Oct 17, 2025 | 168.50 | 171.00 | 168.00 | 168.00 | 168.00 | -0.30% | 146,629 |
| Oct 16, 2025 | 169.50 | 172.00 | 168.00 | 168.50 | 168.50 | -0.30% | 171,755 |
| Oct 15, 2025 | 170.00 | 171.50 | 168.00 | 169.00 | 169.00 | - | 217,191 |
| Oct 14, 2025 | 175.50 | 180.00 | 169.00 | 169.00 | 169.00 | -2.59% | 419,383 |
| Oct 13, 2025 | 164.00 | 174.50 | 164.00 | 173.50 | 173.50 | -0.86% | 325,352 |
| Oct 9, 2025 | 178.00 | 178.00 | 174.50 | 175.00 | 175.00 | -0.57% | 222,665 |
| Oct 8, 2025 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | -1.40% | 274,996 |
| Oct 7, 2025 | 182.50 | 182.50 | 178.00 | 178.50 | 178.50 | -1.92% | 449,268 |
| Oct 3, 2025 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -0.82% | 282,276 |
| Oct 2, 2025 | 187.00 | 187.00 | 183.50 | 183.50 | 183.50 | -0.54% | 211,789 |
| Oct 1, 2025 | 190.00 | 191.00 | 184.50 | 184.50 | 184.50 | -2.38% | 381,172 |
| Sep 30, 2025 | 188.50 | 193.00 | 183.50 | 189.00 | 189.00 | 3.85% | 856,713 |
| Sep 26, 2025 | 188.00 | 188.00 | 174.50 | 182.00 | 182.00 | -1.89% | 792,853 |
| Sep 25, 2025 | 188.00 | 189.50 | 185.50 | 185.50 | 185.50 | 0.27% | 406,921 |
| Sep 24, 2025 | 184.00 | 187.00 | 183.00 | 185.00 | 185.00 | 0.82% | 293,286 |
| Sep 23, 2025 | 185.00 | 187.00 | 183.00 | 183.50 | 183.50 | -0.54% | 401,220 |