Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	75.300	79.500	75.300	78.300	72.052	3,232,850
2023-08-08	72.000	72.300	71.100	72.300	66.531	376,175
2023-08-07	70.300	71.700	69.400	71.300	65.610	315,700
2023-08-04	67.400	70.500	67.000	69.800	64.230	262,400
2023-08-02	69.100	69.100	65.400	67.400	62.022	355,675
2023-08-01	68.900	69.900	68.700	68.800	63.310	143,500
2023-07-31	70.100	70.600	68.100	68.600	63.126	454,075
2023-07-28	71.000	71.200	69.300	69.800	64.230	315,700
2023-07-27	67.800	71.100	67.700	70.100	64.506	755,425
2023-07-26	68.800	69.800	68.600	69.600	61.286	394,625
2023-07-25	68.500	69.700	68.500	68.900	60.669	440,750
2023-07-24	74.400	74.400	67.300	67.800	59.701	2,241,675
2023-07-21	73.800	74.600	73.000	74.400	65.512	254,200
2023-07-20	74.200	75.700	74.200	74.700	65.776	266,500
2023-07-19	75.400	76.000	74.000	74.200	65.336	594,500
2023-07-18	76.200	76.200	74.400	75.000	66.040	467,400
2023-07-17	76.500	76.500	75.600	76.200	67.097	350,550
2023-07-14	77.300	77.600	76.300	76.500	67.361	386,425
2023-07-13	78.000	78.300	76.800	77.300	68.066	526,850
2023-07-12	78.900	78.900	77.500	77.600	68.330	292,125
2023-07-11	78.200	78.900	77.500	78.400	69.034	577,075
2023-07-10	76.700	79.300	76.700	78.000	68.682	1,237,175
2023-07-07	74.900	75.900	73.000	75.100	66.129	456,125
2023-07-06	76.700	76.700	74.500	74.900	65.952	510,450
2023-07-05	76.500	77.200	75.800	76.000	66.921	259,325
2023-07-04	77.200	77.200	75.500	76.500	67.361	404,875
2023-07-03	77.500	77.500	75.100	76.200	67.097	512,500
2023-06-30	77.100	77.100	75.300	75.400	66.393	522,750
2023-06-29	75.000	77.000	75.000	76.600	67.449	347,475
2023-06-28	75.100	76.800	74.600	75.000	66.040	374,125
2023-06-27	76.100	76.100	74.500	74.900	65.952	550,425
2023-06-26	76.200	77.000	75.000	76.200	67.097	365,925
2023-06-21	78.200	78.500	76.900	77.000	67.802	479,700
2023-06-20	79.300	79.700	76.000	77.500	68.242	649,850
2023-06-19	79.000	80.300	79.000	79.200	69.739	742,100
2023-06-16	81.600	81.600	78.300	79.600	70.091	1,406,300
2023-06-15	78.900	81.000	77.200	80.300	70.707	2,767,500
2023-06-14	74.400	79.500	74.400	78.900	69.475	3,244,125
2023-06-13	75.000	75.200	73.900	74.500	65.600	577,075
2023-06-12	74.700	75.300	73.600	74.400	65.512	577,075
2023-06-09	74.800	74.800	73.400	74.100	65.248	600,650
2023-06-08	74.800	76.700	73.400	73.500	64.720	1,689,200
2023-06-07	71.600	72.400	71.600	71.800	63.223	225,500
2023-06-06	72.500	73.000	71.300	71.600	63.047	625,250
2023-06-05	72.400	73.500	72.200	72.800	64.103	257,275
2023-06-02	73.500	73.800	72.200	72.200	63.575	476,625
2023-06-01	73.200	74.000	72.500	73.500	64.720	408,975
2023-05-31	73.600	74.100	72.800	73.200	64.455	513,525
2023-05-30	73.000	73.200	72.200	72.600	63.927	179,375
2023-05-29	72.000	73.000	71.900	72.800	64.103	336,200
2023-05-26	74.100	74.100	72.000	72.000	63.399	471,500
2023-05-25	73.800	74.400	72.900	74.100	65.248	830,250
2023-05-24	72.800	74.500	71.700	74.000	65.160	998,350
2023-05-23	72.300	73.200	71.900	72.500	63.839	364,900
2023-05-22	71.900	73.800	71.700	72.700	64.015	1,046,525
2023-05-19	72.100	73.000	71.300	71.900	63.311	1,370,425
2023-05-18	75.300	75.500	72.100	73.000	64.279	1,319,175
2023-05-17	72.900	74.500	72.800	74.200	65.336	1,319,175
2023-05-16	72.900	74.900	71.900	72.900	64.191	3,084,225
2023-05-15	77.600	78.800	73.200	73.500	64.720	5,910,150

← NewerPage 14 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.