Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	55.500	56.700	55.400	56.600	49.839	165,025
2022-11-03	54.400	55.700	54.100	55.500	48.870	133,250
2022-11-02	54.200	55.000	54.200	54.700	48.166	108,650
2022-11-01	53.100	55.800	53.000	54.000	47.549	104,550
2022-10-31	52.800	53.500	52.500	52.900	46.581	87,125
2022-10-28	51.800	52.300	51.100	52.200	45.964	219,350
2022-10-27	51.000	51.700	50.900	51.500	45.348	137,350
2022-10-26	50.600	51.000	49.800	50.700	44.643	197,825
2022-10-25	52.700	52.800	50.000	50.100	44.115	405,900
2022-10-24	53.000	53.500	52.400	52.700	46.404	53,300
2022-10-21	53.200	53.200	52.100	52.100	45.876	78,925
2022-10-20	54.200	54.200	52.500	52.900	46.581	179,375
2022-10-19	54.800	55.200	54.000	54.200	47.725	112,750
2022-10-18	55.300	55.400	53.800	54.800	48.254	79,950
2022-10-17	55.000	55.000	52.900	54.300	47.813	143,500
2022-10-14	54.800	55.500	54.200	55.000	48.430	142,475
2022-10-13	55.700	56.300	53.200	53.500	47.109	386,425
2022-10-12	56.600	57.100	55.600	56.000	49.310	135,300
2022-10-11	58.400	58.400	56.400	56.600	49.839	160,925
2022-10-07	58.700	60.000	58.700	59.200	52.128	67,650
2022-10-06	60.200	60.800	59.600	60.000	52.832	110,700
2022-10-05	60.400	61.300	59.900	60.000	52.832	90,200
2022-10-04	60.300	60.600	59.500	59.800	52.656	77,900
2022-10-03	60.000	60.900	58.500	59.000	51.952	79,950
2022-09-30	59.000	60.100	57.700	59.500	52.392	99,425
2022-09-29	60.200	60.800	59.400	59.800	52.656	117,875
2022-09-28	61.700	61.800	58.800	59.900	52.744	246,000
2022-09-27	61.000	62.000	59.500	61.700	54.329	104,550
2022-09-26	61.800	62.900	60.000	60.600	53.361	299,300
2022-09-23	64.700	65.500	63.700	63.900	56.267	140,425
2022-09-22	64.500	65.400	63.600	65.300	57.499	93,275
2022-09-21	66.700	66.900	64.200	64.500	56.795	250,100
2022-09-20	66.700	67.200	66.200	66.700	58.732	220,375
2022-09-19	66.600	66.700	65.500	66.200	58.292	177,325
2022-09-16	65.000	66.400	64.700	66.200	58.292	137,350
2022-09-15	65.700	66.100	65.000	65.800	57.940	107,625
2022-09-14	64.900	65.600	64.500	65.000	57.235	128,125
2022-09-13	66.600	67.100	65.900	65.900	58.028	76,875
2022-09-12	66.200	66.800	65.700	66.500	58.556	131,200
2022-09-08	64.900	65.500	64.700	65.100	57.323	75,850
2022-09-07	64.700	64.900	63.500	64.700	56.971	114,800
2022-09-06	66.000	67.200	64.500	64.700	56.971	180,400
2022-09-05	68.000	69.800	66.000	66.100	58.204	551,450
2022-09-02	66.600	67.700	66.600	67.100	59.084	116,850
2022-09-01	66.400	67.300	66.400	67.000	58.996	160,925
2022-08-31	67.400	67.800	67.100	67.600	59.524	138,375
2022-08-30	66.900	68.100	66.900	67.300	59.260	310,575
2022-08-29	64.500	67.000	64.500	66.700	58.732	299,300
2022-08-26	67.900	68.000	67.000	67.100	59.084	210,125
2022-08-25	65.800	68.000	65.800	67.100	59.084	494,050
2022-08-24	65.900	66.200	64.900	65.800	57.940	85,075
2022-08-23	65.300	65.900	64.400	65.600	57.763	125,050
2022-08-22	65.400	66.900	65.100	65.900	58.028	191,675
2022-08-19	65.400	65.800	64.900	65.500	57.675	207,050
2022-08-18	63.800	65.400	63.800	64.900	57.147	188,600
2022-08-17	65.000	65.700	64.300	64.300	56.619	209,100
2022-08-16	65.800	65.800	64.200	65.000	57.235	195,775
2022-08-15	63.400	67.600	63.000	65.200	57.411	1,279,200
2022-08-12	61.200	62.200	61.000	62.200	54.770	225,500
2022-08-11	62.200	62.600	60.500	60.600	53.361	291,100

← NewerPage 17 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.