Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	92.700	93.200	90.500	91.200	90.000	272,306
2026-01-21	92.000	92.700	90.000	91.200	90.000	318,400
2026-01-20	94.200	95.400	92.300	93.000	91.776	580,159
2026-01-19	89.500	94.600	88.500	93.600	92.368	775,767
2026-01-16	90.200	90.700	88.400	88.600	87.434	255,349
2026-01-15	89.800	90.300	88.500	89.500	88.322	240,289
2026-01-14	89.300	90.400	88.500	90.200	89.013	368,330
2026-01-13	90.600	91.300	87.600	88.100	86.941	266,495
2026-01-12	88.000	91.000	88.000	89.100	87.928	246,437
2026-01-09	88.400	89.000	85.600	87.600	86.447	207,107
2026-01-08	89.200	89.200	87.600	88.200	87.040	202,623
2026-01-07	87.900	89.500	86.900	89.200	88.026	351,116
2026-01-06	88.500	89.500	87.500	87.800	86.645	180,763
2026-01-05	90.000	90.100	86.200	87.000	85.855	518,837
2026-01-02	90.000	91.800	90.000	90.000	88.816	238,380
2025-12-31	91.300	92.000	90.100	90.100	88.915	150,575
2025-12-30	91.200	93.500	89.000	90.500	89.309	390,524
2025-12-29	90.800	93.400	90.800	92.100	90.888	349,828
2025-12-26	90.000	91.500	90.000	90.800	89.605	161,471
2025-12-24	91.100	91.300	89.800	89.800	88.618	176,750
2025-12-23	92.000	92.100	90.500	91.100	89.901	110,125
2025-12-22	91.000	93.500	91.000	91.900	90.691	205,257
2025-12-19	88.500	90.500	88.500	90.500	89.309	206,280
2025-12-18	89.600	89.700	87.200	87.300	86.151	254,011
2025-12-17	89.800	92.000	89.600	89.600	88.421	346,234
2025-12-16	91.000	91.000	89.200	89.400	88.224	269,550
2025-12-15	87.100	90.700	87.100	90.200	89.013	198,217
2025-12-12	90.000	90.500	88.900	88.900	87.730	149,301
2025-12-11	88.600	91.900	88.600	89.000	87.829	313,125
2025-12-10	89.800	91.400	89.000	89.000	87.829	263,162
2025-12-09	92.500	92.500	89.800	90.100	88.915	217,418
2025-12-08	92.300	92.300	90.900	91.500	90.296	112,150
2025-12-05	93.100	93.100	90.800	91.100	89.901	162,058
2025-12-04	92.800	93.400	91.700	91.800	90.592	187,045
2025-12-03	91.200	94.900	91.200	92.800	91.579	446,307
2025-12-02	90.900	94.900	90.100	90.100	88.915	361,471
2025-12-01	90.300	91.500	90.000	90.000	88.816	130,085
2025-11-28	90.700	92.800	90.700	91.600	90.395	259,387
2025-11-27	92.100	92.100	90.200	90.700	89.507	181,850
2025-11-26	87.600	91.000	87.600	91.000	89.803	386,315
2025-11-25	86.600	87.300	85.900	87.000	85.855	134,511
2025-11-24	84.800	85.100	83.600	84.700	83.586	158,395
2025-11-21	84.700	85.100	83.100	83.300	82.204	331,377
2025-11-20	86.900	88.600	85.500	86.000	84.868	226,649
2025-11-19	86.100	86.600	84.100	85.200	84.079	346,301
2025-11-18	87.300	89.500	85.700	85.700	84.572	380,220
2025-11-17	89.100	89.400	87.100	87.300	86.151	422,851
2025-11-14	91.900	92.300	89.600	89.600	88.421	412,727
2025-11-13	94.700	94.700	91.600	93.000	91.776	300,255
2025-11-12	91.400	94.300	90.800	94.000	92.763	343,754
2025-11-11	91.500	92.200	90.200	90.400	89.211	255,135
2025-11-10	91.300	91.800	89.600	91.500	90.296	276,579
2025-11-07	92.200	92.600	90.100	90.800	89.605	585,250
2025-11-06	95.000	95.300	93.200	93.700	92.467	213,797
2025-11-05	93.200	95.300	92.400	94.000	92.763	354,805
2025-11-04	99.600	99.600	95.800	96.000	94.737	363,679
2025-11-03	98.400	100.50	97.600	98.300	97.007	254,110
2025-10-31	98.200	99.300	98.000	98.300	97.007	182,400
2025-10-30	100.00	100.50	98.200	98.200	96.908	393,616
2025-10-29	100.50	101.50	100.00	100.00	98.684	236,275

← NewerPage 4 of 5 · 242 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.