Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	72.000	76.700	70.100	76.700	67.537	4,663,750
2023-05-11	72.100	73.900	69.800	69.800	61.462	2,087,925
2023-05-10	71.200	73.200	70.800	71.500	62.959	936,850
2023-05-09	70.600	71.200	70.100	70.800	62.342	509,425
2023-05-08	69.500	71.700	69.100	71.200	62.694	998,350
2023-05-05	68.700	69.300	67.900	68.300	60.141	432,550
2023-05-04	68.900	69.500	67.900	68.700	60.493	318,775
2023-05-03	69.300	69.500	68.600	68.900	60.669	346,450
2023-05-02	71.400	71.400	68.900	69.200	60.933	892,775
2023-04-28	72.000	72.400	70.700	70.900	62.430	636,525
2023-04-27	69.700	72.400	68.600	71.900	63.311	993,225
2023-04-26	69.100	70.600	68.400	69.700	61.374	584,250
2023-04-25	72.800	73.400	68.400	69.400	61.109	1,776,325
2023-04-24	70.300	72.700	69.700	72.200	63.575	2,848,475
2023-04-21	70.100	71.500	68.900	69.400	61.109	2,112,525
2023-04-20	69.000	69.400	68.400	69.400	61.109	482,775
2023-04-19	68.600	69.500	68.500	69.000	60.757	395,650
2023-04-18	69.000	69.300	68.300	68.600	60.405	255,225
2023-04-17	67.800	69.500	67.800	68.700	60.493	644,725
2023-04-14	67.400	68.200	67.400	67.500	59.436	188,600
2023-04-13	68.400	68.700	67.300	67.300	59.260	187,575
2023-04-12	67.800	69.300	67.800	68.400	60.229	495,075
2023-04-11	67.000	67.700	66.700	67.600	59.524	213,200
2023-04-10	66.800	67.200	66.300	66.500	58.556	228,575
2023-04-07	65.900	66.800	65.800	66.200	58.292	89,175
2023-04-06	66.900	67.100	65.800	65.900	58.028	249,075
2023-03-31	66.500	67.500	66.500	67.100	59.084	178,350
2023-03-30	67.500	67.500	66.500	66.500	58.556	131,200
2023-03-29	66.600	67.400	66.600	66.600	58.644	113,775
2023-03-28	68.400	68.400	66.600	66.700	58.732	202,950
2023-03-27	67.200	68.200	67.200	67.800	59.701	312,625
2023-03-24	67.000	67.800	66.500	67.200	59.172	377,200
2023-03-23	66.800	66.800	66.000	66.400	58.468	169,125
2023-03-22	65.400	66.500	65.400	66.300	58.380	300,325
2023-03-21	64.900	65.400	64.700	65.000	57.235	197,825
2023-03-20	64.100	64.900	63.700	64.600	56.883	124,025
2023-03-17	63.500	64.400	63.500	64.100	56.443	144,525
2023-03-16	64.200	64.300	63.100	63.200	55.650	390,525
2023-03-15	65.600	65.900	64.900	65.000	57.235	214,225
2023-03-14	65.500	65.600	64.800	65.200	57.411	249,075
2023-03-13	65.800	65.800	64.100	65.000	57.235	325,950
2023-03-10	67.400	67.400	65.500	65.800	57.940	493,025
2023-03-09	68.100	68.600	67.600	67.800	59.701	259,325
2023-03-08	68.500	68.500	67.200	67.900	59.789	712,375
2023-03-07	69.800	70.200	69.100	69.200	60.933	316,725
2023-03-06	69.500	70.300	69.500	69.500	61.198	464,325
2023-03-03	70.000	70.300	69.300	69.400	61.109	609,875
2023-03-02	69.800	70.400	69.100	69.200	60.933	699,050
2023-03-01	68.300	70.500	67.300	69.500	61.198	882,525
2023-02-24	69.100	69.100	67.500	67.700	59.613	416,150
2023-02-23	68.900	69.400	68.200	68.600	60.405	497,125
2023-02-22	67.900	68.700	67.100	68.500	60.317	578,100
2023-02-21	69.700	70.100	67.700	67.900	59.789	1,288,425
2023-02-20	68.300	72.200	67.700	69.700	61.374	2,483,575
2023-02-17	64.700	68.700	64.600	67.800	59.701	1,273,050
2023-02-16	64.300	65.000	63.800	64.700	56.971	372,075
2023-02-15	64.200	64.200	63.100	63.500	55.914	209,100
2023-02-14	64.300	64.400	63.600	64.200	56.531	259,325
2023-02-13	63.700	64.200	63.000	63.400	55.826	834,350
2023-02-10	67.200	67.900	65.500	65.500	57.675	706,225

← NewerPage 15 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.