Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	74.100	79.400	73.300	78.300	66.439	4,586,875
2022-02-15	72.500	74.500	72.300	72.500	61.518	1,599,000
2022-02-14	71.100	74.400	70.800	73.400	62.281	1,732,250
2022-02-11	73.200	76.500	73.200	73.500	62.366	2,345,200
2022-02-10	76.000	77.200	73.600	74.600	63.300	3,022,725
2022-02-09	78.400	78.700	74.800	77.200	65.506	7,232,400
2022-02-08	72.200	76.000	70.500	75.900	64.403	7,238,550
2022-02-07	64.800	69.700	64.000	69.700	59.142	1,712,775
2022-01-26	65.300	67.000	62.700	63.400	53.796	1,383,750
2022-01-25	67.500	69.800	65.500	65.900	55.918	1,959,800
2022-01-24	73.000	73.500	66.600	69.000	58.548	3,486,025
2022-01-21	73.000	75.600	72.600	73.000	61.942	4,870,800
2022-01-20	74.900	75.800	71.500	75.000	63.639	8,081,100
2022-01-19	67.500	73.400	67.100	72.800	61.772	3,265,650
2022-01-18	67.000	69.700	67.000	67.200	57.021	1,334,550
2022-01-17	67.600	67.800	66.000	67.100	56.936	292,125
2022-01-14	66.900	67.800	65.300	66.900	56.766	764,650
2022-01-13	64.500	67.900	63.500	66.900	56.766	1,198,225
2022-01-12	64.900	64.900	63.000	64.000	54.305	340,300
2022-01-11	65.700	66.200	63.900	64.000	54.305	544,275
2022-01-10	68.100	68.500	65.900	65.900	55.918	1,248,450
2022-01-07	66.400	67.000	63.600	67.000	56.851	699,050
2022-01-06	64.800	66.000	63.800	65.600	55.663	417,175
2022-01-05	63.800	66.500	63.800	64.800	54.984	878,425
2022-01-04	64.000	64.000	63.400	63.600	53.966	115,825
2022-01-03	63.000	63.900	62.900	63.500	53.881	279,825
2021-12-30	63.000	63.100	62.900	63.000	53.457	77,900
2021-12-29	63.300	63.700	62.900	62.900	53.372	99,425
2021-12-28	63.300	63.400	62.900	62.900	53.372	98,400
2021-12-27	62.800	63.500	62.800	63.300	53.711	175,275
2021-12-24	64.600	64.600	62.000	62.500	53.033	394,625
2021-12-23	64.900	64.900	63.800	63.800	54.136	341,325
2021-12-22	63.900	65.000	63.900	64.600	54.814	451,000
2021-12-21	63.500	64.500	63.100	63.800	54.136	419,225
2021-12-20	63.900	63.900	63.100	63.500	53.881	147,600
2021-12-17	63.500	64.200	62.500	63.900	54.220	334,150
2021-12-16	62.900	63.800	62.200	63.700	54.051	397,700
2021-12-15	61.800	63.500	61.500	62.800	53.287	367,975
2021-12-14	62.200	62.200	60.500	61.000	51.760	179,375
2021-12-13	63.100	63.300	61.700	61.700	52.354	145,550
2021-12-10	63.000	63.000	61.600	61.900	52.523	172,200
2021-12-09	63.400	63.700	61.800	62.200	52.778	322,875
2021-12-08	64.400	65.500	62.000	62.000	52.608	807,700
2021-12-07	63.800	63.800	61.600	62.100	52.693	383,350
2021-12-06	61.600	63.100	61.300	62.000	52.608	887,650
2021-12-03	60.000	60.300	59.200	59.800	50.742	112,750
2021-12-02	59.600	60.500	59.200	59.600	50.572	236,775
2021-12-01	57.700	60.300	57.700	59.700	50.657	390,525
2021-11-30	58.600	58.600	57.400	57.700	48.960	209,100
2021-11-29	56.500	58.200	55.700	57.000	48.366	185,525
2021-11-26	59.600	59.600	57.500	58.500	49.638	312,625
2021-11-25	59.100	59.600	58.200	59.500	50.487	133,250
2021-11-24	58.300	59.100	58.100	58.700	49.808	160,925
2021-11-23	59.500	59.500	58.000	58.000	49.214	195,775
2021-11-22	58.500	59.900	58.500	59.600	50.572	221,400
2021-11-19	60.000	61.000	58.100	58.500	49.638	752,350
2021-11-18	58.500	63.400	58.400	60.000	50.911	2,250,900
2021-11-17	53.900	58.400	53.200	58.400	49.554	391,550
2021-11-16	53.200	53.600	52.900	53.100	45.056	76,875
2021-11-15	53.600	53.600	52.700	53.200	45.141	98,400

← NewerPage 20 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.