Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	160.00	173.50	157.00	173.50	159.66	9,523,275
2023-11-03	159.00	162.50	156.00	158.00	145.39	8,465,475
2023-11-02	152.50	165.00	148.50	160.50	147.69	18,821,050
2023-11-01	150.00	153.00	140.50	151.00	138.95	14,672,875
2023-10-31	143.00	154.50	142.50	148.50	136.65	15,111,575
2023-10-30	140.00	143.50	137.50	140.50	129.29	3,086,275
2023-10-27	148.00	150.00	139.00	139.50	128.37	5,339,225
2023-10-26	147.00	152.00	145.00	146.00	134.35	3,340,475
2023-10-25	152.00	153.50	148.00	151.50	139.41	4,875,925
2023-10-24	148.50	152.00	142.00	152.00	139.87	9,378,750
2023-10-23	141.50	149.00	140.50	145.50	133.89	6,160,250
2023-10-20	141.00	145.00	137.50	141.50	130.21	6,303,750
2023-10-19	149.50	151.00	140.00	142.00	130.67	8,753,500
2023-10-18	157.00	158.50	142.00	147.50	135.73	20,139,200
2023-10-17	142.00	152.50	142.00	152.50	140.33	8,210,250
2023-10-16	134.50	142.00	134.50	139.00	127.91	5,390,475
2023-10-13	138.00	144.00	130.50	136.00	125.15	8,832,425
2023-10-12	134.50	140.00	134.00	138.50	127.45	4,364,450
2023-10-11	142.00	143.50	132.00	133.00	122.39	6,726,050
2023-10-06	140.00	142.50	137.50	140.00	128.83	4,988,675
2023-10-05	145.00	148.00	139.00	140.00	128.83	8,444,975
2023-10-04	148.00	148.00	139.50	144.00	132.51	7,429,200
2023-10-03	145.00	152.50	141.00	148.00	136.19	12,339,975
2023-10-02	135.00	146.00	133.00	146.00	134.35	11,292,425
2023-09-28	137.50	140.50	128.00	133.00	122.39	11,881,800
2023-09-27	128.50	138.00	126.50	137.50	126.53	11,244,250
2023-09-26	135.50	140.00	124.00	127.50	117.33	12,151,375
2023-09-25	132.50	142.00	126.50	137.00	126.07	14,802,025
2023-09-22	124.00	137.00	117.50	133.50	122.85	11,817,225
2023-09-21	123.00	129.50	118.00	127.50	117.33	3,158,025
2023-09-20	137.50	138.00	124.00	125.00	115.03	2,761,350
2023-09-19	140.00	143.00	136.50	137.50	126.53	1,473,950
2023-09-18	140.00	145.00	135.50	138.00	126.99	1,972,100
2023-09-15	140.00	143.00	138.00	141.00	129.75	2,073,575
2023-09-14	132.50	140.00	130.00	138.00	126.99	2,732,650
2023-09-13	122.50	132.00	122.50	131.50	121.01	5,138,325
2023-09-12	120.50	122.50	118.50	120.00	110.42	1,876,775
2023-09-11	120.50	121.50	113.50	121.50	111.80	2,574,800
2023-09-08	125.00	125.00	118.00	118.50	109.04	3,026,825
2023-09-07	123.00	126.00	120.00	123.50	113.65	14,293,625
2023-09-06	120.00	128.50	115.50	122.50	112.72	24,914,675
2023-09-05	106.00	118.00	105.50	118.00	108.58	8,516,725
2023-09-04	103.00	108.50	102.00	107.50	98.922	13,984,075
2023-09-01	94.800	104.00	94.000	104.00	95.701	11,774,175
2023-08-31	90.900	96.800	90.200	94.800	87.235	7,890,450
2023-08-30	86.300	92.800	86.000	91.000	83.738	5,017,375
2023-08-29	87.900	89.800	84.900	86.000	79.137	3,002,225
2023-08-28	93.500	98.800	83.100	86.200	79.322	10,210,025
2023-08-25	87.700	90.900	86.800	90.200	83.002	2,666,025
2023-08-24	88.200	88.300	85.500	87.600	80.610	2,522,525
2023-08-23	87.600	89.700	86.500	87.300	80.334	1,998,750
2023-08-22	89.500	92.700	87.200	87.300	80.334	3,370,200
2023-08-21	90.200	90.700	87.700	90.100	82.910	2,383,125
2023-08-18	91.800	94.800	88.600	90.000	82.818	8,359,900
2023-08-17	87.900	92.000	85.900	90.000	82.818	9,978,375
2023-08-16	79.200	87.300	79.100	87.300	80.334	6,819,325
2023-08-15	78.100	79.900	77.500	79.400	73.064	1,384,775
2023-08-14	78.100	78.100	76.000	77.400	71.224	752,350
2023-08-11	79.500	80.000	76.900	78.200	71.960	1,764,025
2023-08-10	77.000	79.100	75.300	78.500	72.236	1,738,400

← NewerPage 13 of 21 · 1,215 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.