Jarllytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 210.50 | 219.50 | 209.50 | 217.00 | 199.68 | 10,018,350 |
| 2024-01-29 | 202.50 | 212.50 | 199.50 | 207.50 | 190.94 | 5,054,275 |
| 2024-01-26 | 212.50 | 215.50 | 203.00 | 203.50 | 187.26 | 6,608,175 |
| 2024-01-25 | 211.00 | 221.50 | 208.00 | 211.50 | 194.62 | 16,110,950 |
| 2024-01-24 | 197.00 | 212.00 | 197.00 | 208.00 | 191.40 | 7,704,925 |
| 2024-01-23 | 195.00 | 201.00 | 194.00 | 195.50 | 179.90 | 3,876,550 |
| 2024-01-22 | 203.00 | 204.50 | 186.00 | 195.00 | 179.44 | 10,860,900 |
| 2024-01-19 | 213.00 | 218.00 | 200.00 | 202.00 | 185.88 | 8,484,950 |
| 2024-01-18 | 219.50 | 220.00 | 207.00 | 211.00 | 194.16 | 7,249,825 |
| 2024-01-17 | 218.50 | 221.50 | 216.00 | 218.50 | 201.06 | 5,528,850 |
| 2024-01-16 | 213.50 | 221.50 | 213.50 | 219.00 | 201.52 | 9,010,775 |
| 2024-01-15 | 220.50 | 221.50 | 211.50 | 213.00 | 196.00 | 6,630,391 |
| 2024-01-12 | 210.50 | 219.50 | 209.50 | 217.00 | 199.68 | 11,885,900 |
| 2024-01-11 | 200.00 | 214.50 | 200.00 | 212.50 | 195.54 | 14,986,525 |
| 2024-01-10 | 184.50 | 202.00 | 184.50 | 198.50 | 182.66 | 12,993,925 |
| 2024-01-09 | 182.50 | 187.50 | 178.00 | 185.00 | 170.24 | 10,509,325 |
| 2024-01-08 | 196.00 | 199.50 | 191.00 | 191.00 | 175.76 | 5,863,000 |
| 2024-01-05 | 192.00 | 196.50 | 189.50 | 192.00 | 176.68 | 6,826,500 |
| 2024-01-04 | 188.50 | 197.00 | 188.50 | 189.50 | 174.38 | 8,407,050 |
| 2024-01-03 | 188.00 | 195.00 | 187.00 | 187.50 | 172.54 | 7,030,475 |
| 2024-01-02 | 190.00 | 190.50 | 179.00 | 190.00 | 174.84 | 8,503,400 |
| 2023-12-29 | 208.50 | 209.00 | 187.00 | 189.50 | 174.38 | 12,375,850 |
| 2023-12-28 | 210.00 | 214.50 | 206.50 | 207.50 | 190.94 | 10,632,325 |
| 2023-12-27 | 204.00 | 214.00 | 197.00 | 206.50 | 190.02 | 11,179,675 |
| 2023-12-26 | 198.50 | 204.50 | 195.50 | 202.50 | 186.34 | 5,059,400 |
| 2023-12-25 | 204.00 | 206.00 | 193.00 | 195.50 | 179.90 | 6,134,625 |
| 2023-12-22 | 208.00 | 209.50 | 201.50 | 202.00 | 185.88 | 5,374,075 |
| 2023-12-21 | 210.50 | 215.00 | 203.00 | 203.00 | 186.80 | 6,826,500 |
| 2023-12-20 | 216.50 | 220.00 | 209.00 | 211.50 | 194.62 | 16,352,850 |
| 2023-12-19 | 197.50 | 215.00 | 196.00 | 215.00 | 197.84 | 11,601,975 |
| 2023-12-18 | 190.50 | 205.50 | 190.00 | 195.50 | 179.90 | 7,304,150 |
| 2023-12-15 | 199.00 | 199.00 | 193.00 | 193.00 | 177.60 | 1,103,925 |
| 2023-12-14 | 198.00 | 202.50 | 189.00 | 199.00 | 183.12 | 2,419,000 |
| 2023-12-13 | 210.00 | 210.00 | 199.50 | 199.50 | 183.58 | 5,827,125 |
| 2023-12-12 | 223.00 | 230.00 | 221.50 | 221.50 | 203.82 | 1,265,875 |
| 2023-12-11 | 228.00 | 228.00 | 222.00 | 222.00 | 204.28 | 780,025 |
| 2023-12-08 | 234.00 | 234.00 | 223.00 | 225.50 | 207.51 | 2,035,650 |
| 2023-12-07 | 235.00 | 240.00 | 230.50 | 231.00 | 212.57 | 899,950 |
| 2023-12-06 | 234.00 | 236.00 | 229.00 | 232.50 | 213.95 | 1,222,825 |
| 2023-12-05 | 229.00 | 238.00 | 228.50 | 235.00 | 216.25 | 1,277,150 |
| 2023-12-04 | 243.00 | 243.00 | 224.00 | 231.00 | 212.57 | 3,332,275 |
| 2023-12-01 | 241.00 | 245.50 | 237.00 | 243.00 | 223.61 | 6,929,000 |
| 2023-11-30 | 247.50 | 254.00 | 238.50 | 241.50 | 222.23 | 10,694,850 |
| 2023-11-29 | 248.00 | 253.00 | 241.50 | 247.50 | 227.75 | 16,013,575 |
| 2023-11-28 | 226.50 | 245.00 | 222.00 | 245.00 | 225.45 | 16,331,325 |
| 2023-11-27 | 225.00 | 230.50 | 220.00 | 223.00 | 205.21 | 10,342,250 |
| 2023-11-24 | 212.50 | 232.50 | 212.00 | 225.00 | 207.05 | 16,386,675 |
| 2023-11-23 | 213.00 | 221.00 | 204.00 | 212.00 | 195.08 | 11,655,275 |
| 2023-11-22 | 211.50 | 218.50 | 208.50 | 214.00 | 196.92 | 9,181,950 |
| 2023-11-21 | 223.00 | 223.00 | 209.00 | 211.50 | 194.62 | 15,264,300 |
| 2023-11-20 | 201.00 | 218.50 | 196.50 | 218.50 | 201.06 | 14,430,975 |
| 2023-11-17 | 196.50 | 203.50 | 192.50 | 199.00 | 183.12 | 14,724,125 |
| 2023-11-16 | 188.50 | 199.50 | 186.00 | 198.00 | 182.20 | 15,385,250 |
| 2023-11-15 | 198.00 | 200.50 | 185.00 | 189.00 | 173.92 | 15,040,850 |
| 2023-11-14 | 181.50 | 198.50 | 180.50 | 194.50 | 178.98 | 17,161,575 |
| 2023-11-13 | 183.00 | 186.50 | 177.50 | 183.00 | 168.40 | 10,952,125 |
| 2023-11-10 | 176.00 | 189.00 | 175.50 | 179.00 | 164.72 | 20,020,300 |
| 2023-11-09 | 177.00 | 184.50 | 174.00 | 177.50 | 163.34 | 15,223,300 |
| 2023-11-08 | 173.00 | 181.00 | 170.50 | 177.50 | 163.34 | 12,896,550 |
| 2023-11-07 | 177.00 | 183.50 | 171.50 | 180.00 | 165.64 | 19,801,975 |
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.