Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	64.400	64.700	63.700	63.800	54.136	285,975
2022-05-16	64.900	64.900	63.100	63.500	53.881	301,350
2022-05-13	63.300	63.700	62.800	62.800	53.287	211,150
2022-05-12	63.200	65.600	62.300	62.300	52.863	700,075
2022-05-11	63.300	63.800	61.800	63.100	53.542	241,900
2022-05-10	59.700	63.300	59.600	62.300	52.863	287,000
2022-05-09	63.400	63.400	61.200	61.400	52.099	337,225
2022-05-06	63.100	64.000	62.500	63.700	54.051	227,550
2022-05-05	65.100	65.700	64.400	65.100	55.239	188,600
2022-05-04	64.100	65.000	63.700	64.100	54.390	236,775
2022-05-03	64.100	64.400	62.800	63.400	53.796	150,675
2022-04-29	64.000	64.700	63.500	64.600	54.814	453,050
2022-04-28	62.900	63.600	61.800	62.700	53.202	403,850
2022-04-27	60.000	61.800	59.000	61.500	52.184	482,775
2022-04-26	60.400	61.900	60.400	61.100	51.845	186,550
2022-04-25	61.500	62.000	60.600	60.900	51.675	416,150
2022-04-22	64.500	65.200	62.000	62.500	53.033	630,375
2022-04-21	66.900	67.200	64.200	64.500	54.730	484,825
2022-04-20	66.400	66.600	65.600	66.200	56.172	238,825
2022-04-19	64.000	66.200	64.000	65.600	55.663	313,650
2022-04-18	64.700	65.400	63.400	63.500	53.881	408,975
2022-04-15	69.000	69.000	65.000	65.400	55.493	1,134,675
2022-04-14	68.800	70.000	68.100	70.000	59.396	402,825
2022-04-13	69.000	70.100	68.000	68.300	57.954	311,600
2022-04-12	68.400	70.600	67.800	68.800	58.378	597,575
2022-04-11	70.900	71.100	68.600	68.600	58.208	489,950
2022-04-08	70.000	71.700	67.100	70.900	60.160	1,047,550
2022-04-07	72.600	72.900	69.800	70.000	59.396	705,200
2022-04-06	73.200	73.900	72.500	72.900	61.857	213,200
2022-04-01	73.200	74.500	72.900	73.700	62.536	691,875
2022-03-31	76.000	76.000	73.600	73.600	62.451	638,575
2022-03-30	74.000	76.400	74.000	75.700	64.233	1,390,925
2022-03-29	74.700	75.000	73.000	73.000	61.942	560,675
2022-03-28	73.100	74.600	72.500	74.500	63.215	565,800
2022-03-25	74.600	74.900	73.700	73.800	62.621	662,150
2022-03-24	73.700	74.900	73.100	74.400	63.130	569,900
2022-03-23	74.700	75.000	72.600	73.200	62.112	489,950
2022-03-22	74.000	74.200	73.300	73.800	62.621	240,875
2022-03-21	72.900	74.500	72.800	73.800	62.621	719,550
2022-03-18	73.000	73.300	72.200	72.300	61.348	302,375
2022-03-17	72.800	73.200	72.100	72.600	61.603	546,325
2022-03-16	71.300	72.500	70.800	71.100	60.330	607,825
2022-03-15	72.200	72.200	70.400	70.700	59.990	579,125
2022-03-14	72.300	72.800	70.300	72.800	61.772	683,675
2022-03-11	72.200	72.200	70.000	70.400	59.736	607,825
2022-03-10	73.300	74.100	71.800	71.800	60.924	657,025
2022-03-09	71.400	72.500	70.900	71.600	60.754	720,575
2022-03-08	71.500	73.500	70.000	70.000	59.396	1,180,800
2022-03-07	75.700	75.800	73.100	73.200	62.112	1,612,325
2022-03-04	80.100	81.700	76.500	76.700	65.082	6,263,775
2022-03-03	75.800	78.500	75.400	77.800	66.015	2,333,925
2022-03-02	75.000	75.000	73.400	74.400	63.130	601,675
2022-03-01	74.000	75.700	73.600	75.200	63.809	866,125
2022-02-25	72.500	74.600	71.200	74.000	62.790	2,115,600
2022-02-24	76.200	76.200	69.900	70.200	59.566	3,411,200
2022-02-23	76.800	77.800	75.700	77.100	65.421	1,110,075
2022-02-22	77.200	78.500	76.300	77.100	65.421	1,749,675
2022-02-21	77.500	81.600	77.300	78.500	66.609	4,126,650
2022-02-18	75.500	77.500	75.000	77.500	65.760	1,124,425
2022-02-17	77.700	78.200	76.500	76.700	65.082	1,865,500

← NewerPage 19 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.