Jarllytec Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	74.700	74.700	71.800	72.300	72.300	133,378
2026-10-21	74.800	74.800	73.600	73.600	73.600	120,749
2026-10-20	71.900	75.200	71.900	73.600	73.600	246,803
2026-10-19	72.800	74.400	71.800	71.800	71.800	298,493
2026-10-16	71.700	74.400	71.700	73.500	73.500	193,739
2026-10-15	71.000	71.800	70.600	71.300	71.300	165,000
2026-10-14	72.000	73.600	71.400	72.400	72.400	171,250
2026-10-13	72.800	74.300	71.000	71.200	71.200	250,106
2026-10-12	72.900	73.100	72.100	72.800	72.800	146,125
2026-10-08	74.600	74.600	72.500	73.800	73.800	141,072
2026-10-07	74.100	75.100	74.000	74.200	74.200	152,030
2026-10-06	75.600	75.700	74.500	74.500	74.500	181,295
2026-10-05	77.200	77.200	75.600	75.600	75.600	512,500
2026-10-02	76.500	77.300	76.300	77.200	77.200	142,450
2026-10-01	78.000	78.000	76.000	76.500	76.500	165,050
2026-09-30	77.200	77.700	77.000	77.300	77.300	165,025
2026-09-29	77.100	77.500	76.300	77.100	77.100	109,025
2026-09-24	77.900	77.900	76.400	77.100	77.100	146,001
2026-09-23	78.300	78.900	77.700	77.700	77.700	153,027
2026-09-22	81.400	81.400	78.500	78.800	78.800	176,261
2026-09-21	80.400	80.500	78.800	80.000	80.000	129,228
2026-09-18	79.600	80.600	78.500	80.600	80.600	155,020
2026-09-17	79.000	81.200	78.800	79.000	79.000	155,105
2026-09-16	76.800	80.000	76.800	79.300	79.300	159,138
2026-09-15	78.600	78.600	76.400	76.400	76.400	99,314
2026-09-14	78.500	79.400	76.800	78.000	78.000	163,007
2026-09-11	80.100	81.500	79.100	79.400	79.400	225,175
2026-09-10	86.400	88.700	81.300	81.500	81.500	846,045
2026-09-09	81.300	84.900	81.300	84.600	84.600	227,270
2026-09-08	83.400	83.400	80.200	81.300	81.300	263,002
2026-09-07	84.500	84.500	82.500	83.400	83.400	168,020
2026-09-04	83.500	83.500	82.000	83.200	83.200	143,131
2026-09-03	85.200	85.800	80.800	81.000	81.000	348,302
2026-09-02	86.000	86.800	85.100	85.100	85.100	226,608
2026-09-01	87.000	87.600	85.200	85.500	85.500	537,252
2026-08-31	92.100	92.800	87.500	87.700	87.700	1,043,297
2026-08-28	86.100	92.700	84.500	90.900	90.900	1,813,056
2026-08-27	81.700	88.000	81.000	84.500	84.500	946,200
2026-08-26	79.000	80.800	79.000	80.400	80.400	204,200
2026-08-25	75.600	80.700	74.900	79.900	79.900	347,245
2026-08-24	75.100	77.000	75.100	75.800	75.800	114,113
2026-08-21	75.400	75.700	74.500	75.100	75.100	92,061
2026-08-20	74.500	75.200	74.400	75.200	75.200	92,335
2026-08-19	72.400	74.500	72.400	74.500	74.500	142,175
2026-08-18	76.500	76.500	73.900	73.900	73.900	109,022
2026-08-17	75.300	76.300	74.400	75.600	75.600	175,205
2026-08-14	78.800	78.800	73.800	75.600	75.600	140,090
2026-08-13	77.800	78.000	77.000	77.000	77.000	135,070
2026-08-12	76.200	78.900	76.000	77.800	77.800	260,750
2026-08-11	76.800	76.800	74.500	75.100	75.100	96,020
2026-08-10	76.100	76.900	76.100	76.500	76.500	116,200
2026-08-07	77.500	78.500	76.100	76.100	76.100	103,000
2026-08-06	76.200	77.500	74.700	77.500	77.500	108,775
2026-08-05	76.000	77.000	75.800	76.300	76.300	142,091
2026-08-04	72.300	74.900	69.900	74.900	74.900	226,169
2026-08-03	70.000	71.900	70.000	71.000	71.000	102,200
2026-07-31	70.600	71.900	69.800	71.000	71.000	180,177
2026-07-30	67.500	68.500	65.800	66.400	66.400	365,000
2026-07-29	71.500	71.500	65.800	67.800	67.800	623,366
2026-07-28	73.900	74.000	71.500	71.500	71.500	215,097

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	1.0000 TWD
2025-09-05	2.0500 TWD
2024-07-30	4.5000 TWD
2023-07-27	2.9999 TWD
2022-07-14	2.0000 TWD
2021-07-21	2.5000 TWD
2020-07-21	2.5000 TWD
2019-07-25	4.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.