Jarllytec Co. Ltd. 3548
TPEX · Taiwan · Producer Manufacturing
TWD 77.20+0.70 (+0.92%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 77.20 | +0.92% | TWD 76.50 | TWD 77.30 | TWD 76.30 | 145.29K |
| 2026-10-01 | TWD 76.50 | -1.03% | TWD 78.00 | TWD 78.00 | TWD 76.00 | 165.05K |
| 2026-09-30 | TWD 77.30 | +0.26% | TWD 77.20 | TWD 77.70 | TWD 77.00 | 165.03K |
| 2026-09-29 | TWD 77.10 | 0.00% | TWD 77.10 | TWD 77.50 | TWD 76.30 | 109.03K |
| 2026-09-24 | TWD 77.10 | -0.77% | TWD 77.90 | TWD 77.90 | TWD 76.40 | 146.00K |
| 2026-09-23 | TWD 77.70 | -1.40% | TWD 78.30 | TWD 78.90 | TWD 77.70 | 153.03K |
| 2026-09-22 | TWD 78.80 | -1.50% | TWD 81.40 | TWD 81.40 | TWD 78.50 | 176.26K |
| 2026-09-21 | TWD 80.00 | -0.74% | TWD 80.40 | TWD 80.50 | TWD 78.80 | 129.23K |
| 2026-09-18 | TWD 80.60 | +2.03% | TWD 79.60 | TWD 80.60 | TWD 78.50 | 155.02K |
| 2026-09-17 | TWD 79.00 | -0.38% | TWD 79.00 | TWD 81.20 | TWD 78.80 | 155.11K |
| 2026-09-16 | TWD 79.30 | +3.80% | TWD 76.80 | TWD 80.00 | TWD 76.80 | 159.14K |
| 2026-09-15 | TWD 76.40 | -2.05% | TWD 78.60 | TWD 78.60 | TWD 76.40 | 99.31K |
| 2026-09-14 | TWD 78.00 | -1.76% | TWD 78.50 | TWD 79.40 | TWD 76.80 | 163.01K |
| 2026-09-11 | TWD 79.40 | -2.58% | TWD 80.10 | TWD 81.50 | TWD 79.10 | 225.18K |
| 2026-09-10 | TWD 81.50 | -3.66% | TWD 86.40 | TWD 88.70 | TWD 81.30 | 846.05K |
| 2026-09-09 | TWD 84.60 | +4.06% | TWD 81.30 | TWD 84.90 | TWD 81.30 | 227.27K |
| 2026-09-08 | TWD 81.30 | -2.52% | TWD 83.40 | TWD 83.40 | TWD 80.20 | 263.00K |
| 2026-09-07 | TWD 83.40 | +0.24% | TWD 84.50 | TWD 84.50 | TWD 82.50 | 168.02K |
| 2026-09-04 | TWD 83.20 | +2.72% | TWD 83.50 | TWD 83.50 | TWD 82.00 | 143.13K |
| 2026-09-03 | TWD 81.00 | -4.82% | TWD 85.20 | TWD 85.80 | TWD 80.80 | 348.30K |
| 2026-09-02 | TWD 85.10 | -0.47% | TWD 86.00 | TWD 86.80 | TWD 85.10 | 226.61K |
| 2026-09-01 | TWD 85.50 | -2.51% | TWD 87.00 | TWD 87.60 | TWD 85.20 | 537.25K |
| 2026-08-31 | TWD 87.70 | -3.52% | TWD 92.10 | TWD 92.80 | TWD 87.50 | 1.04M |
| 2026-08-28 | TWD 90.90 | +7.57% | TWD 86.10 | TWD 92.70 | TWD 84.50 | 1.81M |
| 2026-08-27 | TWD 84.50 | +5.10% | TWD 81.70 | TWD 88.00 | TWD 81.00 | 946.20K |
| 2026-08-26 | TWD 80.40 | +0.63% | TWD 79.00 | TWD 80.80 | TWD 79.00 | 204.20K |
| 2026-08-25 | TWD 79.90 | +5.41% | TWD 75.60 | TWD 80.70 | TWD 74.90 | 347.25K |
| 2026-08-24 | TWD 75.80 | +0.93% | TWD 75.10 | TWD 77.00 | TWD 75.10 | 114.11K |
| 2026-08-21 | TWD 75.10 | -0.13% | TWD 75.40 | TWD 75.70 | TWD 74.50 | 92.06K |
| 2026-08-20 | TWD 75.20 | +0.94% | TWD 74.50 | TWD 75.20 | TWD 74.40 | 92.34K |
| 2026-08-19 | TWD 74.50 | +0.81% | TWD 72.40 | TWD 74.50 | TWD 72.40 | 142.18K |
| 2026-08-18 | TWD 73.90 | -2.25% | TWD 76.50 | TWD 76.50 | TWD 73.90 | 109.02K |
| 2026-08-17 | TWD 75.60 | 0.00% | TWD 75.30 | TWD 76.30 | TWD 74.40 | 175.21K |
| 2026-08-14 | TWD 75.60 | -1.82% | TWD 78.80 | TWD 78.80 | TWD 73.80 | 140.09K |
| 2026-08-13 | TWD 77.00 | -1.03% | TWD 77.80 | TWD 78.00 | TWD 77.00 | 135.07K |
| 2026-08-12 | TWD 77.80 | +3.60% | TWD 76.20 | TWD 78.90 | TWD 76.00 | 260.75K |
| 2026-08-11 | TWD 75.10 | -1.83% | TWD 76.80 | TWD 76.80 | TWD 74.50 | 96.02K |
| 2026-08-10 | TWD 76.50 | +0.53% | TWD 76.10 | TWD 76.90 | TWD 76.10 | 116.20K |
| 2026-08-07 | TWD 76.10 | -1.81% | TWD 77.50 | TWD 78.50 | TWD 76.10 | 103.00K |
| 2026-08-06 | TWD 77.50 | +1.57% | TWD 76.20 | TWD 77.50 | TWD 74.70 | 108.78K |
| 2026-08-05 | TWD 76.30 | +1.87% | TWD 76.00 | TWD 77.00 | TWD 75.80 | 142.09K |
| 2026-08-04 | TWD 74.90 | +5.49% | TWD 72.30 | TWD 74.90 | TWD 69.90 | 226.17K |
| 2026-08-03 | TWD 71.00 | 0.00% | TWD 70.00 | TWD 71.90 | TWD 70.00 | 102.20K |
| 2026-07-31 | TWD 71.00 | +6.93% | TWD 70.60 | TWD 71.90 | TWD 69.80 | 180.18K |
| 2026-07-30 | TWD 66.40 | -2.06% | TWD 67.50 | TWD 68.50 | TWD 65.80 | 365.00K |
| 2026-07-29 | TWD 67.80 | -5.17% | TWD 71.50 | TWD 71.50 | TWD 65.80 | 623.37K |
| 2026-07-28 | TWD 71.50 | -5.92% | TWD 73.90 | TWD 74.00 | TWD 71.50 | 215.10K |
| 2026-07-27 | TWD 76.00 | +2.01% | TWD 74.50 | TWD 76.50 | TWD 74.00 | 164.13K |
| 2026-07-24 | TWD 74.50 | -0.80% | TWD 75.00 | TWD 75.70 | TWD 74.00 | 116.01K |
| 2026-07-23 | TWD 75.10 | -1.44% | TWD 76.20 | TWD 76.50 | TWD 75.00 | 103.21K |
| 2026-07-22 | TWD 76.20 | +1.06% | TWD 75.10 | TWD 77.50 | TWD 75.10 | 168.05K |
| 2026-07-21 | TWD 75.40 | +2.03% | TWD 75.00 | TWD 75.40 | TWD 74.30 | 160.08K |
| 2026-07-20 | TWD 73.90 | -1.86% | TWD 75.90 | TWD 76.20 | TWD 71.60 | 444.06K |
| 2026-07-17 | TWD 75.30 | -5.99% | TWD 78.50 | TWD 79.00 | TWD 75.10 | 458.34K |
| 2026-07-16 | TWD 80.10 | -0.50% | TWD 79.50 | TWD 81.30 | TWD 79.30 | 171.00K |
| 2026-07-15 | TWD 80.50 | +1.90% | TWD 80.20 | TWD 80.50 | TWD 78.90 | 190.11K |
| 2026-07-14 | TWD 79.00 | -2.23% | TWD 80.70 | TWD 81.30 | TWD 75.90 | 586.03K |
| 2026-07-13 | TWD 80.80 | -2.30% | TWD 83.00 | TWD 83.50 | TWD 80.80 | 212.06K |
| 2026-07-10 | TWD 82.70 | 0.00% | TWD 82.70 | TWD 82.70 | TWD 82.70 | 0 |
| 2026-07-09 | TWD 82.70 | -1.90% | TWD 83.80 | TWD 84.40 | TWD 81.80 | 278.38K |
| 2026-07-08 | TWD 84.30 | -0.71% | TWD 83.20 | TWD 84.60 | TWD 82.30 | 238.10K |
| 2026-07-07 | TWD 84.90 | -2.97% | TWD 88.50 | TWD 88.50 | TWD 83.60 | 252.08K |
| 2026-07-06 | TWD 87.50 | +1.04% | TWD 88.20 | TWD 90.20 | TWD 87.10 | 340.28K |
| 2026-07-03 | TWD 86.60 | +3.22% | TWD 86.30 | TWD 88.50 | TWD 86.30 | 319.03K |
| 2026-07-02 | TWD 83.90 | +0.24% | TWD 83.70 | TWD 84.10 | TWD 82.90 | 123.01K |
| 2026-07-01 | TWD 83.70 | -1.53% | TWD 85.60 | TWD 85.80 | TWD 83.70 | 129.51K |
| 2026-06-30 | TWD 85.00 | +2.41% | TWD 85.40 | TWD 85.40 | TWD 83.90 | 132.44K |
| 2026-06-29 | TWD 83.00 | 0.00% | TWD 82.90 | TWD 85.00 | TWD 82.90 | 198.07K |
| 2026-06-26 | TWD 83.00 | -3.71% | TWD 86.20 | TWD 86.20 | TWD 82.80 | 464.00K |
| 2026-06-25 | TWD 86.20 | -0.35% | TWD 89.80 | TWD 89.80 | TWD 85.90 | 251.03K |
| 2026-06-24 | TWD 86.50 | -0.35% | TWD 85.80 | TWD 87.10 | TWD 85.70 | 299.53K |
| 2026-06-23 | TWD 86.80 | -2.47% | TWD 89.80 | TWD 89.80 | TWD 86.70 | 446.09K |
| 2026-06-22 | TWD 89.00 | -0.22% | TWD 89.30 | TWD 90.10 | TWD 88.30 | 447.22K |
| 2026-06-18 | TWD 89.20 | -0.78% | TWD 90.00 | TWD 91.30 | TWD 88.80 | 369.10K |
| 2026-06-17 | TWD 89.90 | -0.11% | TWD 89.00 | TWD 91.50 | TWD 89.00 | 323.30K |
| 2026-06-16 | TWD 90.00 | -0.88% | TWD 91.60 | TWD 91.80 | TWD 90.00 | 294.24K |
| 2026-06-15 | TWD 90.80 | -0.77% | TWD 91.70 | TWD 93.10 | TWD 90.70 | 418.00K |
| 2026-06-12 | TWD 91.50 | +2.46% | TWD 90.40 | TWD 93.20 | TWD 90.40 | 593.70K |
| 2026-06-11 | TWD 89.30 | 0.00% | TWD 89.30 | TWD 90.10 | TWD 85.40 | 770.00K |
| 2026-06-10 | TWD 89.30 | -7.94% | TWD 96.00 | TWD 96.50 | TWD 89.00 | 1.44M |
| 2026-06-09 | TWD 97.00 | -2.02% | TWD 100.00 | TWD 102.50 | TWD 96.80 | 2.28M |
| 2026-06-08 | TWD 99.00 | -5.26% | TWD 95.50 | TWD 101.00 | TWD 94.10 | 2.40M |
| 2026-06-05 | TWD 104.50 | +9.54% | TWD 95.00 | TWD 104.50 | TWD 91.70 | 3.41M |
| 2026-06-04 | TWD 95.40 | -3.15% | TWD 98.50 | TWD 98.50 | TWD 94.20 | 618.75K |
| 2026-06-03 | TWD 98.50 | +2.60% | TWD 97.00 | TWD 99.00 | TWD 95.90 | 598.36K |
| 2026-06-02 | TWD 96.00 | -0.52% | TWD 96.90 | TWD 97.00 | TWD 93.60 | 415.36K |
| 2026-06-01 | TWD 96.50 | +1.69% | TWD 95.50 | TWD 98.30 | TWD 94.70 | 544.40K |
| 2026-05-29 | TWD 94.90 | -0.42% | TWD 97.40 | TWD 97.40 | TWD 94.70 | 434.30K |
| 2026-05-28 | TWD 95.30 | -1.24% | TWD 97.20 | TWD 100.00 | TWD 94.60 | 693.12K |
| 2026-05-27 | TWD 96.50 | -3.11% | TWD 101.00 | TWD 102.00 | TWD 96.00 | 773.24K |