Jarllytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 152.00 | 152.00 | 145.00 | 145.00 | 137.12 | 1,131,600 |
| 2024-08-02 | 167.00 | 169.50 | 159.50 | 161.00 | 152.26 | 1,159,275 |
| 2024-08-01 | 169.00 | 173.00 | 166.50 | 171.50 | 162.18 | 1,250,500 |
| 2024-07-31 | 167.50 | 169.50 | 164.50 | 165.50 | 156.51 | 603,725 |
| 2024-07-30 | 164.50 | 172.50 | 164.00 | 167.50 | 158.40 | 1,461,650 |
| 2024-07-29 | 176.50 | 177.00 | 167.00 | 167.00 | 153.67 | 1,042,425 |
| 2024-07-26 | 175.00 | 180.00 | 168.50 | 172.00 | 158.27 | 1,214,625 |
| 2024-07-23 | 169.00 | 176.50 | 169.00 | 176.00 | 161.96 | 1,630,775 |
| 2024-07-22 | 184.00 | 185.50 | 166.50 | 167.50 | 154.13 | 3,082,175 |
| 2024-07-19 | 188.50 | 192.00 | 185.00 | 185.00 | 170.24 | 856,900 |
| 2024-07-18 | 190.00 | 191.50 | 187.50 | 189.00 | 173.92 | 1,234,100 |
| 2024-07-17 | 189.00 | 197.50 | 188.00 | 194.00 | 178.52 | 3,727,925 |
| 2024-07-16 | 183.50 | 187.00 | 183.50 | 185.50 | 170.70 | 582,200 |
| 2024-07-15 | 185.50 | 187.50 | 185.00 | 185.00 | 170.24 | 485,850 |
| 2024-07-12 | 185.50 | 188.50 | 185.00 | 185.50 | 170.70 | 745,175 |
| 2024-07-11 | 189.00 | 190.00 | 186.00 | 186.00 | 171.16 | 634,475 |
| 2024-07-10 | 186.00 | 191.50 | 186.00 | 187.00 | 172.08 | 878,425 |
| 2024-07-09 | 186.50 | 192.00 | 186.00 | 186.50 | 171.62 | 1,228,975 |
| 2024-07-08 | 193.50 | 193.50 | 186.50 | 186.50 | 171.62 | 1,064,975 |
| 2024-07-05 | 188.50 | 193.00 | 188.50 | 192.00 | 176.68 | 1,211,550 |
| 2024-07-04 | 187.50 | 189.00 | 186.00 | 188.00 | 173.00 | 734,925 |
| 2024-07-03 | 190.00 | 191.00 | 186.00 | 186.00 | 171.16 | 757,475 |
| 2024-07-02 | 192.00 | 193.50 | 187.50 | 188.50 | 173.46 | 988,100 |
| 2024-07-01 | 193.00 | 193.00 | 188.50 | 189.50 | 174.38 | 961,450 |
| 2024-06-28 | 184.50 | 192.00 | 184.50 | 192.00 | 176.68 | 1,709,700 |
| 2024-06-27 | 187.00 | 187.50 | 183.00 | 183.50 | 168.86 | 1,385,800 |
| 2024-06-26 | 191.50 | 193.00 | 186.00 | 186.50 | 171.62 | 2,110,475 |
| 2024-06-25 | 191.00 | 192.50 | 187.00 | 190.00 | 174.84 | 1,089,575 |
| 2024-06-24 | 195.00 | 195.50 | 191.00 | 191.00 | 175.76 | 931,725 |
| 2024-06-21 | 192.50 | 198.00 | 192.50 | 194.50 | 178.98 | 904,050 |
| 2024-06-20 | 195.00 | 197.00 | 194.50 | 195.50 | 179.90 | 765,675 |
| 2024-06-19 | 200.00 | 201.50 | 195.00 | 195.50 | 179.90 | 1,472,925 |
| 2024-06-18 | 203.50 | 208.00 | 199.00 | 199.00 | 183.12 | 2,423,100 |
| 2024-06-17 | 203.50 | 205.00 | 199.00 | 199.50 | 183.58 | 1,729,175 |
| 2024-06-14 | 204.00 | 209.50 | 202.50 | 203.00 | 186.80 | 3,997,500 |
| 2024-06-13 | 195.00 | 208.00 | 194.50 | 202.50 | 186.34 | 6,560,000 |
| 2024-06-12 | 201.00 | 201.00 | 192.50 | 194.00 | 178.52 | 1,984,400 |
| 2024-06-11 | 191.00 | 203.50 | 190.50 | 197.50 | 181.74 | 4,649,400 |
| 2024-06-07 | 193.00 | 194.00 | 189.50 | 193.50 | 178.06 | 1,279,200 |
| 2024-06-06 | 197.00 | 197.00 | 190.50 | 191.00 | 175.76 | 1,651,275 |
| 2024-06-05 | 197.50 | 199.00 | 192.00 | 194.00 | 178.52 | 1,335,575 |
| 2024-06-04 | 198.00 | 205.50 | 194.00 | 195.50 | 179.90 | 3,742,275 |
| 2024-06-03 | 195.50 | 199.50 | 193.50 | 198.00 | 182.20 | 1,417,575 |
| 2024-05-31 | 194.00 | 201.00 | 193.00 | 193.00 | 177.60 | 1,991,575 |
| 2024-05-30 | 198.00 | 198.00 | 193.00 | 193.00 | 177.60 | 1,369,400 |
| 2024-05-29 | 201.50 | 203.50 | 198.00 | 199.00 | 183.12 | 1,358,125 |
| 2024-05-28 | 199.50 | 205.00 | 199.50 | 200.50 | 184.50 | 2,400,550 |
| 2024-05-27 | 200.00 | 201.00 | 195.50 | 198.00 | 182.20 | 2,108,425 |
| 2024-05-24 | 200.50 | 202.00 | 196.00 | 198.50 | 182.66 | 2,139,175 |
| 2024-05-23 | 206.50 | 207.50 | 201.50 | 202.00 | 185.88 | 2,398,500 |
| 2024-05-22 | 203.00 | 213.00 | 203.00 | 207.50 | 190.94 | 3,345,600 |
| 2024-05-21 | 205.00 | 207.00 | 202.00 | 203.00 | 186.80 | 1,320,200 |
| 2024-05-20 | 204.00 | 209.50 | 201.00 | 203.00 | 186.80 | 3,232,850 |
| 2024-05-17 | 205.00 | 206.00 | 201.00 | 203.00 | 186.80 | 1,707,650 |
| 2024-05-16 | 206.50 | 208.50 | 201.50 | 205.00 | 188.64 | 3,082,175 |
| 2024-05-15 | 212.00 | 215.00 | 203.50 | 203.50 | 187.26 | 3,808,900 |
| 2024-05-14 | 211.50 | 215.00 | 209.00 | 210.00 | 193.24 | 2,250,900 |
| 2024-05-13 | 214.00 | 218.50 | 210.50 | 211.50 | 194.62 | 2,762,375 |
| 2024-05-10 | 214.50 | 216.00 | 210.00 | 212.00 | 195.08 | 2,068,450 |
| 2024-05-09 | 221.00 | 224.50 | 212.00 | 212.00 | 195.08 | 4,367,525 |
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.