Jarllytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	102.50	102.50	99.800	100.00	98.684	364,586
2025-10-27	102.50	103.00	100.50	101.00	99.671	432,503
2025-10-23	100.50	102.00	99.700	102.00	100.66	409,525
2025-10-22	103.50	103.50	101.00	101.00	99.671	351,875
2025-10-21	101.00	104.00	100.50	102.00	100.66	410,232
2025-10-20	99.500	100.00	97.600	99.300	97.993	303,325
2025-10-17	97.500	98.800	97.100	98.700	97.401	193,850
2025-10-16	97.500	99.600	97.000	98.100	96.809	381,972
2025-10-15	96.500	97.000	95.600	96.200	94.934	343,789
2025-10-14	96.100	99.900	95.500	95.600	94.342	588,907
2025-10-13	94.500	96.000	93.200	95.200	93.947	652,225
2025-10-09	101.00	102.00	99.500	99.600	98.290	644,065
2025-10-08	100.50	101.50	100.00	101.00	99.671	391,351
2025-10-07	102.50	102.50	100.50	101.00	99.671	360,051
2025-10-03	103.00	103.00	101.00	101.50	100.16	275,193
2025-10-02	104.00	104.50	101.50	101.50	100.16	269,204
2025-10-01	104.50	105.00	102.50	102.50	101.15	293,055
2025-09-30	100.50	106.50	100.50	104.00	102.63	985,824
2025-09-29	100.00	100.00	100.00	100.00	98.684	0
2025-09-26	105.00	105.00	99.700	100.00	98.684	1,178,310
2025-09-25	106.00	107.00	105.00	105.00	103.62	307,220
2025-09-24	107.00	107.50	105.00	106.00	104.61	488,098
2025-09-23	109.00	109.00	107.00	107.00	105.59	271,073
2025-09-22	110.50	110.50	107.50	108.50	107.07	660,053
2025-09-19	107.00	111.50	107.00	110.50	109.05	840,126
2025-09-18	106.00	107.00	106.00	107.00	105.59	260,281
2025-09-17	108.00	108.00	106.00	106.00	104.61	266,966
2025-09-16	106.00	107.00	105.50	107.00	105.59	318,308
2025-09-15	107.00	107.00	105.00	106.00	104.61	492,200
2025-09-12	108.00	109.50	107.00	107.00	105.59	398,229
2025-09-11	112.00	112.50	107.00	107.00	105.59	864,025
2025-09-10	111.00	112.00	109.00	110.50	109.05	446,327
2025-09-09	112.00	112.00	110.50	111.00	109.54	302,103
2025-09-08	111.00	111.00	109.50	110.00	108.55	350,369
2025-09-05	111.50	112.00	110.00	110.50	109.05	722,050
2025-09-04	115.50	115.50	113.00	115.50	109.23	951,405
2025-09-03	113.00	115.00	112.50	114.00	107.81	479,269
2025-09-02	118.50	119.50	112.00	113.00	106.86	1,158,719
2025-09-01	123.00	123.00	116.00	116.50	110.17	1,744,429
2025-08-29	131.50	132.00	124.50	125.50	118.68	4,547,225
2025-08-28	117.00	126.50	116.00	126.50	119.63	4,428,660
2025-08-27	114.50	115.00	113.50	115.00	108.75	577,148
2025-08-26	115.00	115.00	113.00	113.50	107.34	548,385
2025-08-25	110.50	116.00	110.00	114.50	108.28	1,585,723
2025-08-22	110.50	110.50	108.00	108.50	102.61	310,687
2025-08-21	110.00	111.00	109.00	109.00	103.08	306,536
2025-08-20	111.00	111.00	108.50	109.50	103.55	420,568
2025-08-19	113.00	114.00	111.00	111.50	105.44	486,987
2025-08-18	113.00	114.50	112.50	112.50	106.39	604,770
2025-08-15	111.00	116.00	109.00	114.50	108.28	2,249,083
2025-08-14	109.00	113.00	108.50	111.00	104.97	1,055,806
2025-08-13	110.00	112.00	107.50	108.00	102.13	960,603
2025-08-12	108.50	110.50	107.50	108.00	102.13	857,929
2025-08-11	111.00	111.00	108.50	109.00	103.08	951,553
2025-08-08	114.00	114.00	112.00	112.00	105.92	659,265
2025-08-07	114.50	116.00	114.50	115.50	109.23	607,112
2025-08-06	113.00	116.00	113.00	114.00	107.81	921,820
2025-08-05	114.00	115.50	113.50	114.00	107.81	668,307
2025-08-04	111.00	113.50	110.00	112.50	106.39	324,978
2025-08-01	110.00	110.00	110.00	110.00	104.03	0

← NewerPage 5 of 21 · 1,215 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.