Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	103.00	104.00	101.00	101.00	99.671	551,201
2026-04-29	102.50	104.00	101.00	103.00	101.64	405,211
2026-04-28	105.50	105.50	101.50	102.50	101.15	689,172
2026-04-27	104.50	106.00	101.00	105.50	104.11	746,656
2026-04-24	107.50	108.00	102.00	104.50	103.13	958,398
2026-04-23	113.50	115.00	102.00	107.00	105.59	2,380,612
2026-04-22	114.00	115.00	111.50	113.00	111.51	2,043,646
2026-04-21	117.50	124.00	116.00	116.00	114.47	7,282,965
2026-04-20	107.50	115.50	103.50	115.50	113.98	3,115,007
2026-04-17	102.00	107.50	100.50	105.00	103.62	1,740,399
2026-04-16	104.00	104.50	101.00	102.00	100.66	1,259,987
2026-04-15	109.50	110.00	102.50	105.00	103.62	5,067,063
2026-04-14	102.50	102.50	102.50	102.50	101.15	1,482,571
2026-04-13	85.000	93.500	84.800	93.500	92.270	1,806,834
2026-04-10	84.300	85.000	82.100	85.000	83.882	447,815
2026-04-09	83.600	84.000	80.600	83.900	82.796	483,197
2026-04-08	81.200	82.100	80.800	81.700	80.625	228,235
2026-04-07	79.500	82.200	79.400	80.000	78.947	142,075
2026-04-02	80.900	81.900	79.100	79.600	78.553	132,052
2026-04-01	79.900	80.900	79.700	80.900	79.836	191,135
2026-03-31	81.200	81.800	77.200	77.400	76.382	412,149
2026-03-30	79.800	81.200	79.000	81.000	79.934	141,150
2026-03-27	80.400	81.600	79.900	81.600	80.526	164,125
2026-03-26	82.000	84.800	81.500	81.500	80.428	271,800
2026-03-25	81.300	82.300	80.400	82.300	81.217	220,421
2026-03-24	82.500	82.700	78.200	79.600	78.553	166,026
2026-03-23	80.500	81.900	79.400	79.800	78.750	265,300
2026-03-20	84.500	85.800	82.400	83.200	82.105	265,912
2026-03-19	84.200	85.800	83.400	83.500	82.401	313,106
2026-03-18	88.900	88.900	84.200	84.600	83.487	590,213
2026-03-17	84.700	90.800	84.300	88.300	87.138	883,940
2026-03-16	82.900	85.100	82.400	84.300	83.191	232,150
2026-03-13	85.800	85.800	82.800	83.000	81.908	276,055
2026-03-12	83.500	87.700	83.500	86.000	84.868	633,758
2026-03-11	80.800	83.700	80.800	83.500	82.401	291,320
2026-03-10	79.100	81.300	79.000	80.100	79.046	181,547
2026-03-09	78.000	79.200	76.200	77.800	76.776	330,026
2026-03-06	78.900	82.800	78.900	82.800	81.711	202,388
2026-03-05	80.400	80.900	78.300	80.100	79.046	265,051
2026-03-04	81.200	81.200	76.900	78.400	77.368	582,200
2026-03-03	86.200	86.200	82.200	82.800	81.711	271,013
2026-03-02	85.100	85.600	83.700	84.700	83.586	267,035
2026-02-26	84.300	87.800	83.300	86.500	85.362	347,206
2026-02-25	86.600	86.900	84.100	84.300	83.191	217,015
2026-02-24	83.500	86.300	83.500	86.000	84.868	351,660
2026-02-23	81.600	83.400	81.000	83.400	82.303	308,228
2026-02-11	82.100	82.500	80.800	81.000	79.934	342,407
2026-02-10	83.100	83.400	81.700	82.100	81.020	403,250
2026-02-09	85.700	85.700	83.500	83.700	82.599	287,255
2026-02-06	84.800	84.800	81.700	83.800	82.697	467,080
2026-02-05	86.000	89.500	84.800	84.800	83.684	443,212
2026-02-04	83.700	86.800	83.300	86.800	85.658	311,356
2026-02-03	86.900	88.500	83.400	83.700	82.599	398,950
2026-02-02	86.200	87.100	84.500	85.000	83.882	520,221
2026-01-30	92.000	92.000	88.700	89.000	87.829	689,386
2026-01-29	90.900	93.500	87.900	93.000	91.776	842,374
2026-01-28	91.700	91.900	90.200	90.500	89.309	212,450
2026-01-27	91.700	92.500	90.200	91.300	90.099	237,277
2026-01-26	91.300	92.200	90.800	91.700	90.493	176,301
2026-01-23	91.700	93.600	91.600	91.900	90.691	302,440

← NewerPage 3 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.