Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	67.400	67.700	66.500	66.900	58.908	676,500
2023-02-08	65.200	67.700	65.200	66.500	58.556	1,204,375
2023-02-07	67.100	68.800	64.500	64.500	56.795	2,144,300
2023-02-06	65.800	68.800	65.400	66.800	58.820	1,863,450
2023-02-03	65.000	65.000	64.000	64.100	56.443	200,900
2023-02-02	65.000	65.300	64.100	64.600	56.883	375,150
2023-02-01	63.000	65.000	62.900	64.500	56.795	702,125
2023-01-31	62.300	63.300	61.900	62.600	55.122	305,450
2023-01-30	61.300	62.500	61.200	62.300	54.858	289,050
2023-01-17	60.600	61.400	60.200	61.000	53.713	203,975
2023-01-16	60.300	60.500	59.800	60.000	52.832	73,800
2023-01-13	61.100	61.800	60.000	60.000	52.832	115,825
2023-01-12	62.100	62.600	61.000	61.000	53.713	160,925
2023-01-11	61.500	62.500	60.800	62.100	54.682	264,450
2023-01-10	61.000	61.700	61.000	61.500	54.153	104,550
2023-01-09	62.100	62.300	61.400	61.700	54.329	192,700
2023-01-06	62.200	62.200	61.200	61.500	54.153	153,750
2023-01-05	62.200	62.500	61.000	61.800	54.417	311,600
2023-01-04	60.300	61.800	60.100	61.800	54.417	271,625
2023-01-03	61.000	61.000	59.500	59.900	52.744	152,725
2022-12-30	61.500	61.800	60.600	60.600	53.361	282,900
2022-12-29	58.800	60.200	58.600	60.000	52.832	200,900
2022-12-28	58.700	61.400	58.700	58.800	51.776	517,625
2022-12-27	58.300	58.900	58.000	58.100	51.159	75,850
2022-12-26	57.000	58.000	57.000	57.500	50.631	84,050
2022-12-23	57.000	57.700	56.500	56.800	50.015	53,300
2022-12-22	58.000	58.000	57.400	57.500	50.631	48,175
2022-12-21	57.200	57.800	57.000	57.500	50.631	111,725
2022-12-20	58.300	58.500	57.100	57.100	50.279	201,925
2022-12-19	59.400	59.400	58.200	58.300	51.335	96,350
2022-12-16	59.700	59.700	58.700	58.800	51.776	141,450
2022-12-15	60.000	60.300	59.800	60.000	52.832	56,375
2022-12-14	59.500	60.300	59.500	59.600	52.480	133,250
2022-12-13	59.100	59.800	59.100	59.400	52.304	57,400
2022-12-12	59.700	59.700	58.600	59.000	51.952	106,600
2022-12-09	60.100	60.400	59.100	59.100	52.040	130,175
2022-12-08	59.800	60.200	59.500	59.900	52.744	185,525
2022-12-07	61.500	62.100	60.100	60.700	53.449	377,200
2022-12-06	63.200	63.600	61.600	61.600	54.241	181,425
2022-12-05	62.100	63.400	62.100	63.200	55.650	186,550
2022-12-02	61.200	61.900	61.200	61.800	54.417	92,250
2022-12-01	61.600	61.900	61.200	61.400	54.065	171,175
2022-11-30	61.100	61.400	60.600	61.000	53.713	126,075
2022-11-29	60.300	61.000	60.300	60.600	53.361	68,675
2022-11-28	60.200	61.200	60.100	60.900	53.625	105,575
2022-11-25	61.700	61.700	60.600	60.600	53.361	114,800
2022-11-24	61.300	61.700	61.000	61.200	53.889	147,600
2022-11-23	60.500	62.000	60.500	61.000	53.713	352,600
2022-11-22	59.800	60.600	59.800	60.200	53.008	55,350
2022-11-21	61.000	61.000	60.200	60.200	53.008	121,975
2022-11-18	61.500	62.300	61.000	61.000	53.713	143,500
2022-11-17	60.600	62.100	60.600	62.100	54.682	192,700
2022-11-16	60.500	61.400	59.500	60.700	53.449	228,575
2022-11-15	59.800	60.400	59.500	60.000	52.832	276,750
2022-11-14	58.200	60.000	58.000	59.400	52.304	280,850
2022-11-11	59.000	59.400	57.200	57.600	50.719	222,425
2022-11-10	57.900	59.000	57.600	57.800	50.895	138,375
2022-11-09	58.900	59.200	58.100	58.700	51.688	140,425
2022-11-08	59.400	59.500	58.100	58.500	51.512	209,100
2022-11-07	58.300	59.200	57.500	58.800	51.776	332,100

← NewerPage 16 of 21 · 1,222 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.