Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	74.500	76.500	74.000	76.000	75.000	164,129
2026-07-24	75.000	75.700	74.000	74.500	73.520	116,010
2026-07-23	76.200	76.500	75.000	75.100	74.112	103,210
2026-07-22	75.100	77.500	75.100	76.200	75.197	168,053
2026-07-21	75.000	75.400	74.300	75.400	74.408	160,075
2026-07-20	75.900	76.200	71.600	73.900	72.928	444,059
2026-07-17	78.500	79.000	75.100	75.300	74.309	458,340
2026-07-16	79.500	81.300	79.300	80.100	79.046	171,000
2026-07-15	80.200	80.500	78.900	80.500	79.441	190,112
2026-07-14	80.700	81.300	75.900	79.000	77.961	586,026
2026-07-13	83.000	83.500	80.800	80.800	79.737	212,060
2026-07-10	82.700	82.700	82.700	82.700	81.612	0
2026-07-09	83.800	84.400	81.800	82.700	81.612	278,382
2026-07-08	83.200	84.600	82.300	84.300	83.191	238,102
2026-07-07	88.500	88.500	83.600	84.900	83.783	252,077
2026-07-06	88.200	90.200	87.100	87.500	86.349	340,283
2026-07-03	86.300	88.500	86.300	86.600	85.461	319,033
2026-07-02	83.700	84.100	82.900	83.900	82.796	123,005
2026-07-01	85.600	85.800	83.700	83.700	82.599	129,512
2026-06-30	85.400	85.400	83.900	85.000	83.882	132,435
2026-06-29	82.900	85.000	82.900	83.000	81.908	198,066
2026-06-26	86.200	86.200	82.800	83.000	81.908	464,000
2026-06-25	89.800	89.800	85.900	86.200	85.066	251,025
2026-06-24	85.800	87.100	85.700	86.500	85.362	299,534
2026-06-23	89.800	89.800	86.700	86.800	85.658	446,087
2026-06-22	89.300	90.100	88.300	89.000	87.829	447,215
2026-06-18	90.000	91.300	88.800	89.200	88.026	369,104
2026-06-17	89.000	91.500	89.000	89.900	88.717	323,295
2026-06-16	91.600	91.800	90.000	90.000	88.816	294,243
2026-06-15	91.700	93.100	90.700	90.800	89.605	418,002
2026-06-12	90.400	93.200	90.400	91.500	90.296	593,703
2026-06-11	89.300	90.100	85.400	89.300	88.125	770,001
2026-06-10	96.000	96.500	89.000	89.300	88.125	1,437,165
2026-06-09	100.00	102.50	96.800	97.000	95.724	2,278,032
2026-06-08	95.500	101.00	94.100	99.000	97.697	2,398,237
2026-06-05	95.000	104.50	91.700	104.50	103.13	3,411,704
2026-06-04	98.500	98.500	94.200	95.400	94.145	618,752
2026-06-03	97.000	99.000	95.900	98.500	97.204	598,357
2026-06-02	96.900	97.000	93.600	96.000	94.737	415,355
2026-06-01	95.500	98.300	94.700	96.500	95.230	544,402
2026-05-29	97.400	97.400	94.700	94.900	93.651	434,299
2026-05-28	97.200	100.00	94.600	95.300	94.046	693,120
2026-05-27	101.00	102.00	96.000	96.500	95.230	773,242
2026-05-26	100.00	100.50	97.100	99.600	98.290	506,075
2026-05-25	100.50	102.00	97.000	99.600	98.290	632,411
2026-05-22	98.400	99.600	96.900	98.800	97.500	470,425
2026-05-21	95.900	97.000	95.300	96.500	95.230	372,529
2026-05-20	95.100	97.000	94.300	94.300	93.059	310,346
2026-05-19	94.600	97.300	94.100	95.100	93.849	462,262
2026-05-18	92.000	94.300	90.100	94.200	92.961	456,456
2026-05-15	94.600	96.700	92.800	93.000	91.776	610,137
2026-05-14	99.000	99.500	94.000	94.100	92.862	1,141,246
2026-05-13	99.600	100.00	97.400	98.700	97.401	637,240
2026-05-12	102.00	102.00	99.600	99.900	98.586	497,050
2026-05-11	100.00	100.50	98.100	100.50	99.178	571,350
2026-05-08	103.50	105.50	99.300	100.00	98.684	1,078,438
2026-05-07	103.50	105.50	102.50	103.50	102.14	790,975
2026-05-06	106.50	107.00	102.00	104.00	102.63	898,550
2026-05-05	101.50	108.50	101.50	104.00	102.63	1,117,196
2026-05-04	101.50	103.50	101.00	101.50	100.16	454,925

← NewerPage 2 of 3 · 124 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.