Jarllytec Co. , Ltd. (3548.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 184.50 | 192.00 | 184.50 | 192.00 | 192.00 | 1,668,000 |
| 27 Jun 2024 | 187.00 | 187.50 | 183.00 | 183.50 | 183.50 | 1,352,000 |
| 26 Jun 2024 | 191.50 | 193.00 | 186.00 | 186.50 | 186.50 | 2,059,000 |
| 25 Jun 2024 | 191.00 | 192.50 | 187.00 | 190.00 | 190.00 | 1,063,000 |
| 24 Jun 2024 | 195.00 | 195.50 | 191.00 | 191.00 | 191.00 | 909,000 |
| 21 Jun 2024 | 192.50 | 198.00 | 192.50 | 194.50 | 194.50 | 882,000 |
| 20 Jun 2024 | 195.00 | 197.00 | 194.50 | 195.50 | 195.50 | 747,000 |
| 19 Jun 2024 | 200.00 | 201.50 | 195.00 | 195.50 | 195.50 | 1,437,000 |
| 18 Jun 2024 | 203.50 | 208.00 | 199.00 | 199.00 | 199.00 | 2,364,000 |
| 17 Jun 2024 | 203.50 | 205.00 | 199.00 | 199.50 | 199.50 | 1,687,000 |
| 14 Jun 2024 | 204.00 | 209.50 | 202.50 | 203.00 | 203.00 | 3,900,000 |
| 13 Jun 2024 | 195.00 | 208.00 | 194.50 | 202.50 | 202.50 | 6,400,000 |
| 12 Jun 2024 | 201.00 | 201.00 | 192.50 | 194.00 | 194.00 | 1,936,000 |
| 11 Jun 2024 | 191.00 | 203.50 | 190.50 | 197.50 | 197.50 | 4,536,000 |
| 07 Jun 2024 | 193.00 | 194.00 | 189.50 | 193.50 | 193.50 | 1,248,000 |
| 06 Jun 2024 | 197.00 | 197.00 | 190.50 | 191.00 | 191.00 | 1,611,000 |
| 05 Jun 2024 | 197.50 | 199.00 | 192.00 | 194.00 | 194.00 | 1,303,000 |
| 04 Jun 2024 | 198.00 | 205.50 | 194.00 | 195.50 | 195.50 | 3,651,000 |
| 03 Jun 2024 | 195.50 | 199.50 | 193.50 | 198.00 | 198.00 | 1,383,000 |
| 31 May 2024 | 194.00 | 201.00 | 193.00 | 193.00 | 193.00 | 1,943,000 |
| 30 May 2024 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | 1,336,000 |
| 29 May 2024 | 201.50 | 203.50 | 198.00 | 199.00 | 199.00 | 1,325,000 |
| 28 May 2024 | 199.50 | 205.00 | 199.50 | 200.50 | 200.50 | 2,342,000 |
| 27 May 2024 | 200.00 | 201.00 | 195.50 | 198.00 | 198.00 | 2,057,000 |
| 24 May 2024 | 200.50 | 202.00 | 196.00 | 198.50 | 198.50 | 2,087,000 |
| 23 May 2024 | 206.50 | 207.50 | 201.50 | 202.00 | 202.00 | 2,340,000 |
| 22 May 2024 | 203.00 | 213.00 | 203.00 | 207.50 | 207.50 | 3,264,000 |
| 21 May 2024 | 205.00 | 207.00 | 202.00 | 203.00 | 203.00 | 1,288,000 |
| 20 May 2024 | 204.00 | 209.50 | 201.00 | 203.00 | 203.00 | 3,154,000 |
| 17 May 2024 | 205.00 | 206.00 | 201.00 | 203.00 | 203.00 | 1,666,000 |
| 16 May 2024 | 206.50 | 208.50 | 201.50 | 205.00 | 205.00 | 3,007,000 |
| 15 May 2024 | 212.00 | 215.00 | 203.50 | 203.50 | 203.50 | 3,716,000 |
| 14 May 2024 | 211.50 | 215.00 | 209.00 | 210.00 | 210.00 | 2,196,000 |
| 13 May 2024 | 214.00 | 218.50 | 210.50 | 211.50 | 211.50 | 2,695,000 |
| 10 May 2024 | 214.50 | 216.00 | 210.00 | 212.00 | 212.00 | 2,018,000 |
| 09 May 2024 | 221.00 | 224.50 | 212.00 | 212.00 | 212.00 | 4,261,000 |
| 08 May 2024 | 216.00 | 224.50 | 215.50 | 218.00 | 218.00 | 5,535,000 |
| 07 May 2024 | 210.00 | 213.50 | 202.50 | 212.50 | 212.50 | 4,322,000 |
| 06 May 2024 | 215.00 | 217.00 | 209.00 | 209.50 | 209.50 | 2,949,000 |
| 03 May 2024 | 222.00 | 227.00 | 212.50 | 213.50 | 213.50 | 3,390,000 |
| 02 May 2024 | 221.00 | 221.50 | 214.00 | 219.50 | 219.50 | 2,416,000 |
| 30 Apr 2024 | 222.00 | 228.00 | 218.50 | 222.50 | 222.50 | 4,225,000 |
| 29 Apr 2024 | 219.50 | 224.00 | 216.00 | 218.00 | 218.00 | 3,531,000 |
| 26 Apr 2024 | 214.50 | 224.00 | 214.50 | 214.50 | 214.50 | 3,694,000 |
| 25 Apr 2024 | 225.50 | 225.50 | 206.50 | 215.00 | 215.00 | 5,681,000 |
| 24 Apr 2024 | 224.50 | 233.50 | 224.50 | 228.50 | 228.50 | 3,368,000 |
| 23 Apr 2024 | 223.00 | 227.50 | 219.00 | 219.50 | 219.50 | 2,457,000 |
| 22 Apr 2024 | 234.00 | 234.00 | 217.00 | 218.50 | 218.50 | 5,549,000 |
| 19 Apr 2024 | 245.50 | 253.50 | 230.00 | 234.50 | 234.50 | 4,068,000 |
| 18 Apr 2024 | 243.00 | 258.00 | 240.50 | 250.00 | 250.00 | 3,339,000 |
| 17 Apr 2024 | 243.50 | 258.00 | 241.50 | 246.00 | 246.00 | 3,956,000 |
| 16 Apr 2024 | 258.00 | 258.00 | 237.00 | 239.00 | 239.00 | 3,612,000 |
| 15 Apr 2024 | 275.00 | 275.00 | 258.00 | 258.00 | 258.00 | 3,417,000 |
| 12 Apr 2024 | 274.50 | 278.50 | 269.00 | 276.00 | 276.00 | 4,377,000 |
| 11 Apr 2024 | 273.00 | 279.00 | 267.00 | 270.50 | 270.50 | 5,384,000 |
| 10 Apr 2024 | 273.00 | 279.00 | 271.00 | 274.00 | 274.00 | 7,796,000 |
| 09 Apr 2024 | 279.50 | 281.00 | 261.00 | 269.00 | 269.00 | 9,409,000 |
| 08 Apr 2024 | 279.00 | 293.00 | 276.50 | 277.50 | 277.50 | 12,103,000 |
| 03 Apr 2024 | 262.00 | 279.50 | 253.50 | 277.00 | 277.00 | 9,973,000 |
| 02 Apr 2024 | 281.50 | 284.00 | 262.00 | 263.00 | 263.00 | 10,953,000 |
| 01 Apr 2024 | 290.00 | 296.00 | 285.50 | 287.00 | 287.00 | 13,571,000 |
| 29 Mar 2024 | 263.00 | 286.50 | 262.50 | 286.50 | 286.50 | 15,011,000 |
| 28 Mar 2024 | 252.00 | 263.50 | 251.50 | 260.50 | 260.50 | 8,714,000 |
| 27 Mar 2024 | 251.00 | 259.00 | 248.00 | 252.00 | 252.00 | 6,067,000 |
| 26 Mar 2024 | 256.00 | 256.50 | 241.50 | 251.00 | 251.00 | 6,308,000 |
| 25 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 22 Mar 2024 | 273.50 | 275.00 | 259.50 | 262.00 | 262.00 | 5,629,000 |
| 21 Mar 2024 | 276.00 | 278.00 | 270.00 | 272.50 | 272.50 | 3,882,000 |
| 20 Mar 2024 | 281.50 | 285.00 | 272.00 | 272.00 | 272.00 | 6,063,000 |
| 19 Mar 2024 | 289.00 | 296.50 | 282.00 | 282.00 | 282.00 | 9,306,000 |
| 18 Mar 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - |
| 15 Mar 2024 | 269.50 | 292.50 | 269.50 | 282.50 | 282.50 | 11,937,000 |
| 14 Mar 2024 | 297.00 | 297.50 | 268.50 | 271.00 | 271.00 | 10,595,000 |
| 13 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 12 Mar 2024 | 288.50 | 297.50 | 284.00 | 288.00 | 288.00 | 12,683,000 |
| 11 Mar 2024 | 260.00 | 286.00 | 257.00 | 286.00 | 286.00 | 13,377,000 |
| 08 Mar 2024 | 292.50 | 300.50 | 259.00 | 260.00 | 260.00 | 31,888,000 |
| 07 Mar 2024 | 275.00 | 287.50 | 267.00 | 287.50 | 287.50 | 22,217,000 |
| 06 Mar 2024 | 259.00 | 267.50 | 253.50 | 261.50 | 261.50 | 5,925,000 |
| 05 Mar 2024 | 262.50 | 269.00 | 256.50 | 261.00 | 261.00 | 10,378,000 |
| 04 Mar 2024 | 267.00 | 284.50 | 256.50 | 257.50 | 257.50 | 17,982,000 |
| 01 Mar 2024 | 250.50 | 269.50 | 248.50 | 262.50 | 262.50 | 14,008,000 |
| 29 Feb 2024 | 242.00 | 254.00 | 239.00 | 250.00 | 250.00 | 7,610,000 |
| 27 Feb 2024 | 238.00 | 245.00 | 232.50 | 239.50 | 239.50 | 6,495,000 |
| 26 Feb 2024 | 239.00 | 240.50 | 234.50 | 235.00 | 235.00 | 2,699,000 |
| 23 Feb 2024 | 245.50 | 246.00 | 236.00 | 236.00 | 236.00 | 4,997,000 |
| 22 Feb 2024 | 254.00 | 262.00 | 240.00 | 240.50 | 240.50 | 10,741,000 |
| 21 Feb 2024 | 239.50 | 254.00 | 239.00 | 252.50 | 252.50 | 8,844,000 |
| 20 Feb 2024 | 236.50 | 247.00 | 236.00 | 236.50 | 236.50 | 9,086,000 |
| 19 Feb 2024 | 254.00 | 254.00 | 234.00 | 235.00 | 235.00 | 10,030,000 |
| 16 Feb 2024 | 266.50 | 268.00 | 253.50 | 257.00 | 257.00 | 8,143,000 |
| 15 Feb 2024 | 285.50 | 286.00 | 257.50 | 265.50 | 265.50 | 19,698,000 |
| 05 Feb 2024 | 247.00 | 266.50 | 242.50 | 266.50 | 266.50 | 21,799,000 |
| 02 Feb 2024 | 236.50 | 253.00 | 236.50 | 242.50 | 242.50 | 17,797,000 |
| 01 Feb 2024 | 235.00 | 243.50 | 228.50 | 231.00 | 231.00 | 20,629,000 |
| 31 Jan 2024 | 216.50 | 237.50 | 215.00 | 233.50 | 233.50 | 17,134,000 |
| 30 Jan 2024 | 210.50 | 219.50 | 209.50 | 217.00 | 217.00 | 9,774,000 |
| 29 Jan 2024 | 202.50 | 212.50 | 199.50 | 207.50 | 207.50 | 4,931,000 |
| 26 Jan 2024 | 212.50 | 215.50 | 203.00 | 203.50 | 203.50 | 6,447,000 |
| 25 Jan 2024 | 211.00 | 221.50 | 208.00 | 211.50 | 211.50 | 15,718,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.