Jarllytec Co. , Ltd. (TPEX:3548)
Taiwan
· Delayed Price · Currency is TWD 91.10
-0.70 (-0.76%)
At close: Dec 5, 2025
Jarllytec Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.10 | 93.10 | 90.80 | 91.10 | 91.10 | -0.76% | 166,876 |
| Dec 4, 2025 | 92.80 | 93.40 | 91.70 | 91.80 | 91.80 | -1.08% | 191,666 |
| Dec 3, 2025 | 91.20 | 94.90 | 91.20 | 92.80 | 92.80 | 3.00% | 454,112 |
| Dec 2, 2025 | 90.90 | 94.90 | 90.10 | 90.10 | 90.10 | 0.11% | 367,406 |
| Dec 1, 2025 | 90.30 | 91.50 | 90.00 | 90.00 | 90.00 | -1.75% | 136,306 |
| Nov 28, 2025 | 90.70 | 92.80 | 90.70 | 91.60 | 91.60 | 0.99% | 270,518 |
| Nov 27, 2025 | 92.10 | 92.10 | 90.20 | 90.70 | 90.70 | -0.33% | 188,335 |
| Nov 26, 2025 | 87.60 | 91.00 | 87.60 | 91.00 | 91.00 | 4.60% | 396,393 |
| Nov 25, 2025 | 86.60 | 87.30 | 85.90 | 87.00 | 87.00 | 2.72% | 140,622 |
| Nov 24, 2025 | 84.80 | 85.10 | 83.60 | 84.70 | 84.70 | 1.68% | 164,083 |
| Nov 21, 2025 | 84.70 | 85.10 | 83.10 | 83.30 | 83.30 | -3.14% | 344,274 |
| Nov 20, 2025 | 86.90 | 88.60 | 85.50 | 86.00 | 86.00 | 0.94% | 231,278 |
| Nov 19, 2025 | 86.10 | 86.60 | 84.10 | 85.20 | 85.20 | -0.58% | 358,085 |
| Nov 18, 2025 | 87.30 | 89.50 | 85.70 | 85.70 | 85.70 | -1.83% | 397,815 |
| Nov 17, 2025 | 89.10 | 89.40 | 87.10 | 87.30 | 87.30 | -2.57% | 439,530 |
| Nov 14, 2025 | 91.90 | 92.30 | 89.60 | 89.60 | 89.60 | -3.66% | 430,685 |
| Nov 13, 2025 | 94.70 | 94.70 | 91.60 | 93.00 | 93.00 | -1.06% | 309,753 |
| Nov 12, 2025 | 91.40 | 94.30 | 90.80 | 94.00 | 94.00 | 3.98% | 355,203 |
| Nov 11, 2025 | 91.50 | 92.20 | 90.20 | 90.40 | 90.40 | -1.20% | 267,009 |
| Nov 10, 2025 | 91.30 | 91.80 | 89.60 | 91.50 | 91.50 | 0.77% | 286,942 |
| Nov 7, 2025 | 92.20 | 92.60 | 90.10 | 90.80 | 90.80 | -3.09% | 611,238 |
| Nov 6, 2025 | 95.00 | 95.30 | 93.20 | 93.70 | 93.70 | -0.32% | 220,395 |
| Nov 5, 2025 | 93.20 | 95.30 | 92.40 | 94.00 | 94.00 | -2.08% | 375,384 |
| Nov 4, 2025 | 99.60 | 99.60 | 95.80 | 96.00 | 96.00 | -2.34% | 384,090 |
| Nov 3, 2025 | 98.40 | 100.50 | 97.60 | 98.30 | 98.30 | - | 264,777 |
| Oct 31, 2025 | 98.20 | 99.30 | 98.00 | 98.30 | 98.30 | 0.10% | 186,613 |
| Oct 30, 2025 | 100.00 | 100.50 | 98.20 | 98.20 | 98.20 | -1.80% | 415,507 |
| Oct 29, 2025 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | - | 245,064 |
| Oct 28, 2025 | 102.50 | 102.50 | 99.80 | 100.00 | 100.00 | -0.99% | 373,938 |
| Oct 27, 2025 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | -0.98% | 441,765 |
| Oct 23, 2025 | 100.50 | 102.00 | 99.70 | 102.00 | 102.00 | 0.99% | 416,268 |
| Oct 22, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | -0.98% | 357,854 |
| Oct 21, 2025 | 101.00 | 104.00 | 100.50 | 102.00 | 102.00 | 2.72% | 424,040 |
| Oct 20, 2025 | 99.50 | 100.00 | 97.60 | 99.30 | 99.30 | 0.61% | 316,091 |
| Oct 17, 2025 | 97.50 | 98.80 | 97.10 | 98.70 | 98.70 | 0.61% | 200,868 |
| Oct 16, 2025 | 97.50 | 99.60 | 97.00 | 98.10 | 98.10 | 1.98% | 395,116 |
| Oct 15, 2025 | 96.50 | 97.00 | 95.60 | 96.20 | 96.20 | 0.63% | 354,886 |
| Oct 14, 2025 | 96.10 | 99.90 | 95.50 | 95.60 | 95.60 | 0.42% | 607,199 |
| Oct 13, 2025 | 94.50 | 96.00 | 93.20 | 95.20 | 95.20 | -4.42% | 685,587 |
| Oct 9, 2025 | 101.00 | 102.00 | 99.50 | 99.60 | 99.60 | -1.39% | 687,458 |
| Oct 8, 2025 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 400,278 |
| Oct 7, 2025 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | -0.49% | 372,724 |
| Oct 3, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | - | 279,473 |
| Oct 2, 2025 | 104.00 | 104.50 | 101.50 | 101.50 | 101.50 | -0.98% | 274,861 |
| Oct 1, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -1.44% | 303,519 |
| Sep 30, 2025 | 100.50 | 106.50 | 100.50 | 104.00 | 104.00 | 4.00% | 995,732 |
| Sep 26, 2025 | 105.00 | 105.00 | 99.70 | 100.00 | 100.00 | -4.76% | 1,203,167 |
| Sep 25, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 315,902 |
| Sep 24, 2025 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | -0.93% | 504,630 |
| Sep 23, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.38% | 280,782 |