Jarllytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 216.00 | 224.50 | 215.50 | 218.00 | 200.60 | 5,673,375 |
| 2024-05-07 | 210.00 | 213.50 | 202.50 | 212.50 | 195.54 | 4,430,050 |
| 2024-05-06 | 215.00 | 217.00 | 209.00 | 209.50 | 192.78 | 3,022,725 |
| 2024-05-03 | 222.00 | 227.00 | 212.50 | 213.50 | 196.46 | 3,474,750 |
| 2024-05-02 | 221.00 | 221.50 | 214.00 | 219.50 | 201.98 | 2,476,400 |
| 2024-04-30 | 222.00 | 228.00 | 218.50 | 222.50 | 204.75 | 4,330,625 |
| 2024-04-29 | 219.50 | 224.00 | 216.00 | 218.00 | 200.60 | 3,619,275 |
| 2024-04-26 | 214.50 | 224.00 | 214.50 | 214.50 | 197.38 | 3,786,350 |
| 2024-04-25 | 225.50 | 225.50 | 206.50 | 215.00 | 197.84 | 5,823,025 |
| 2024-04-24 | 224.50 | 233.50 | 224.50 | 228.50 | 210.27 | 3,452,200 |
| 2024-04-23 | 223.00 | 227.50 | 219.00 | 219.50 | 201.98 | 2,518,425 |
| 2024-04-22 | 234.00 | 234.00 | 217.00 | 218.50 | 201.06 | 5,687,725 |
| 2024-04-19 | 245.50 | 253.50 | 230.00 | 234.50 | 215.79 | 4,169,700 |
| 2024-04-18 | 243.00 | 258.00 | 240.50 | 250.00 | 230.05 | 3,422,475 |
| 2024-04-17 | 243.50 | 258.00 | 241.50 | 246.00 | 226.37 | 4,054,900 |
| 2024-04-16 | 258.00 | 258.00 | 237.00 | 239.00 | 219.93 | 3,702,300 |
| 2024-04-15 | 275.00 | 275.00 | 258.00 | 258.00 | 237.41 | 3,502,425 |
| 2024-04-12 | 274.50 | 278.50 | 269.00 | 276.00 | 253.98 | 4,486,425 |
| 2024-04-11 | 273.00 | 279.00 | 267.00 | 270.50 | 248.91 | 5,518,600 |
| 2024-04-10 | 273.00 | 279.00 | 271.00 | 274.00 | 252.14 | 7,990,900 |
| 2024-04-09 | 279.50 | 281.00 | 261.00 | 269.00 | 247.53 | 9,644,225 |
| 2024-04-08 | 279.00 | 293.00 | 276.50 | 277.50 | 255.36 | 12,405,575 |
| 2024-04-03 | 262.00 | 279.50 | 253.50 | 277.00 | 254.90 | 10,222,325 |
| 2024-04-02 | 281.50 | 284.00 | 262.00 | 263.00 | 242.01 | 11,226,825 |
| 2024-04-01 | 290.00 | 296.00 | 285.50 | 287.00 | 264.10 | 13,910,275 |
| 2024-03-29 | 263.00 | 286.50 | 262.50 | 286.50 | 263.64 | 15,386,275 |
| 2024-03-28 | 252.00 | 263.50 | 251.50 | 260.50 | 239.71 | 8,931,850 |
| 2024-03-27 | 251.00 | 259.00 | 248.00 | 252.00 | 231.89 | 6,218,675 |
| 2024-03-26 | 256.00 | 256.50 | 241.50 | 251.00 | 230.97 | 6,465,700 |
| 2024-03-25 | 262.00 | 262.00 | 262.00 | 262.00 | 241.09 | 0 |
| 2024-03-22 | 273.50 | 275.00 | 259.50 | 262.00 | 241.09 | 5,769,725 |
| 2024-03-21 | 276.00 | 278.00 | 270.00 | 272.50 | 250.76 | 3,979,050 |
| 2024-03-20 | 281.50 | 285.00 | 272.00 | 272.00 | 250.29 | 6,214,575 |
| 2024-03-19 | 289.00 | 296.50 | 282.00 | 282.00 | 259.50 | 9,538,650 |
| 2024-03-18 | 282.50 | 282.50 | 282.50 | 282.50 | 259.96 | 0 |
| 2024-03-15 | 269.50 | 292.50 | 269.50 | 282.50 | 259.96 | 12,235,425 |
| 2024-03-14 | 297.00 | 297.50 | 268.50 | 271.00 | 249.37 | 10,859,875 |
| 2024-03-13 | 288.00 | 288.00 | 288.00 | 288.00 | 265.02 | 0 |
| 2024-03-12 | 288.50 | 297.50 | 284.00 | 288.00 | 265.02 | 13,000,075 |
| 2024-03-11 | 260.00 | 286.00 | 257.00 | 286.00 | 263.18 | 13,711,425 |
| 2024-03-08 | 292.50 | 300.50 | 259.00 | 260.00 | 239.25 | 32,685,200 |
| 2024-03-07 | 275.00 | 287.50 | 267.00 | 287.50 | 264.56 | 22,772,425 |
| 2024-03-06 | 259.00 | 267.50 | 253.50 | 261.50 | 240.63 | 6,073,125 |
| 2024-03-05 | 262.50 | 269.00 | 256.50 | 261.00 | 240.17 | 10,637,450 |
| 2024-03-04 | 267.00 | 284.50 | 256.50 | 257.50 | 236.95 | 18,431,550 |
| 2024-03-01 | 250.50 | 269.50 | 248.50 | 262.50 | 241.55 | 14,358,200 |
| 2024-02-29 | 242.00 | 254.00 | 239.00 | 250.00 | 230.05 | 7,800,250 |
| 2024-02-27 | 238.00 | 245.00 | 232.50 | 239.50 | 220.39 | 6,657,375 |
| 2024-02-26 | 239.00 | 240.50 | 234.50 | 235.00 | 216.25 | 2,766,475 |
| 2024-02-23 | 245.50 | 246.00 | 236.00 | 236.00 | 217.17 | 5,121,925 |
| 2024-02-22 | 254.00 | 262.00 | 240.00 | 240.50 | 221.31 | 11,009,525 |
| 2024-02-21 | 239.50 | 254.00 | 239.00 | 252.50 | 232.35 | 9,065,100 |
| 2024-02-20 | 236.50 | 247.00 | 236.00 | 236.50 | 217.63 | 9,313,150 |
| 2024-02-19 | 254.00 | 254.00 | 234.00 | 235.00 | 216.25 | 10,280,750 |
| 2024-02-16 | 266.50 | 268.00 | 253.50 | 257.00 | 236.49 | 8,346,575 |
| 2024-02-15 | 285.50 | 286.00 | 257.50 | 265.50 | 244.31 | 20,190,450 |
| 2024-02-05 | 247.00 | 266.50 | 242.50 | 266.50 | 245.23 | 22,343,975 |
| 2024-02-02 | 236.50 | 253.00 | 236.50 | 242.50 | 223.15 | 18,241,925 |
| 2024-02-01 | 235.00 | 243.50 | 228.50 | 231.00 | 212.57 | 21,144,725 |
| 2024-01-31 | 216.50 | 237.50 | 215.00 | 233.50 | 214.87 | 17,562,350 |
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.