Jarllytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 111.00 | 112.00 | 110.00 | 110.00 | 104.03 | 311,739 |
| 2025-07-30 | 112.00 | 113.00 | 110.50 | 111.00 | 104.97 | 437,303 |
| 2025-07-29 | 114.00 | 114.00 | 111.00 | 111.50 | 105.44 | 522,044 |
| 2025-07-28 | 115.00 | 115.00 | 112.50 | 113.00 | 106.86 | 383,681 |
| 2025-07-25 | 115.50 | 116.00 | 113.00 | 113.50 | 107.34 | 369,522 |
| 2025-07-24 | 115.00 | 117.50 | 114.00 | 115.50 | 109.23 | 776,184 |
| 2025-07-23 | 112.00 | 115.00 | 112.00 | 115.00 | 108.75 | 1,128,594 |
| 2025-07-22 | 114.00 | 115.00 | 109.50 | 111.00 | 104.97 | 798,587 |
| 2025-07-21 | 115.50 | 117.00 | 113.50 | 113.50 | 107.34 | 1,011,268 |
| 2025-07-18 | 113.00 | 119.50 | 111.50 | 115.50 | 109.23 | 4,231,024 |
| 2025-07-17 | 111.50 | 115.00 | 111.50 | 112.50 | 106.39 | 1,460,939 |
| 2025-07-16 | 110.00 | 112.00 | 110.00 | 111.50 | 105.44 | 356,065 |
| 2025-07-15 | 110.00 | 110.00 | 109.00 | 110.00 | 104.03 | 204,492 |
| 2025-07-14 | 110.50 | 111.50 | 108.50 | 109.00 | 103.08 | 263,495 |
| 2025-07-11 | 112.00 | 113.00 | 110.00 | 111.00 | 104.97 | 770,878 |
| 2025-07-10 | 110.50 | 114.00 | 110.50 | 112.00 | 105.92 | 682,055 |
| 2025-07-09 | 107.50 | 110.50 | 107.50 | 110.50 | 104.50 | 407,544 |
| 2025-07-08 | 108.50 | 109.50 | 107.00 | 108.00 | 102.13 | 980,279 |
| 2025-07-07 | 112.50 | 112.50 | 110.00 | 110.50 | 104.50 | 680,609 |
| 2025-07-04 | 116.50 | 117.50 | 112.00 | 112.50 | 106.39 | 1,253,389 |
| 2025-07-03 | 118.50 | 121.00 | 116.50 | 116.50 | 110.17 | 1,557,424 |
| 2025-07-02 | 118.00 | 119.00 | 117.00 | 117.00 | 110.65 | 494,312 |
| 2025-07-01 | 120.50 | 121.00 | 118.00 | 118.00 | 111.59 | 676,391 |
| 2025-06-30 | 121.50 | 122.50 | 118.50 | 119.00 | 112.54 | 810,252 |
| 2025-06-27 | 123.50 | 124.00 | 121.00 | 121.50 | 114.90 | 825,612 |
| 2025-06-26 | 124.50 | 125.50 | 122.50 | 123.00 | 116.32 | 1,473,130 |
| 2025-06-25 | 126.00 | 128.00 | 123.50 | 124.50 | 117.74 | 1,839,107 |
| 2025-06-24 | 123.50 | 125.50 | 123.00 | 124.50 | 117.74 | 1,848,178 |
| 2025-06-23 | 125.50 | 126.50 | 122.00 | 122.00 | 115.37 | 2,898,810 |
| 2025-06-20 | 135.00 | 136.50 | 127.50 | 129.00 | 121.99 | 10,223,640 |
| 2025-06-19 | 132.00 | 141.50 | 129.50 | 134.50 | 127.19 | 22,677,045 |
| 2025-06-18 | 119.00 | 129.50 | 118.50 | 129.50 | 122.47 | 4,377,868 |
| 2025-06-17 | 119.50 | 123.00 | 117.50 | 118.00 | 111.59 | 650,879 |
| 2025-06-16 | 117.00 | 118.50 | 116.50 | 117.50 | 111.12 | 324,952 |
| 2025-06-13 | 121.50 | 124.50 | 119.00 | 119.00 | 112.54 | 885,615 |
| 2025-06-12 | 124.00 | 126.00 | 122.00 | 123.00 | 116.32 | 867,777 |
| 2025-06-11 | 121.50 | 126.50 | 121.00 | 124.00 | 117.26 | 2,055,502 |
| 2025-06-10 | 118.50 | 120.00 | 117.00 | 117.50 | 111.12 | 366,037 |
| 2025-06-09 | 120.00 | 120.00 | 116.50 | 117.50 | 111.12 | 420,265 |
| 2025-06-06 | 121.00 | 121.50 | 118.00 | 119.00 | 112.54 | 318,859 |
| 2025-06-05 | 117.50 | 123.00 | 117.00 | 120.50 | 113.96 | 741,251 |
| 2025-06-04 | 116.00 | 118.00 | 115.50 | 117.50 | 111.12 | 299,417 |
| 2025-06-03 | 117.00 | 117.50 | 114.00 | 114.50 | 108.28 | 241,028 |
| 2025-06-02 | 118.00 | 118.50 | 114.00 | 114.50 | 108.28 | 370,091 |
| 2025-05-29 | 117.50 | 119.00 | 117.00 | 118.50 | 112.06 | 329,192 |
| 2025-05-28 | 121.50 | 122.00 | 116.00 | 116.50 | 110.17 | 372,536 |
| 2025-05-27 | 122.00 | 124.50 | 118.50 | 119.00 | 112.54 | 648,188 |
| 2025-05-26 | 121.00 | 122.00 | 119.50 | 120.50 | 113.96 | 342,445 |
| 2025-05-23 | 125.00 | 125.50 | 121.00 | 121.50 | 114.90 | 165,059 |
| 2025-05-22 | 123.50 | 124.00 | 122.00 | 122.50 | 115.85 | 307,159 |
| 2025-05-21 | 124.00 | 126.00 | 123.50 | 125.00 | 118.21 | 362,983 |
| 2025-05-20 | 124.00 | 126.00 | 122.50 | 123.00 | 116.32 | 521,880 |
| 2025-05-19 | 127.50 | 127.50 | 122.50 | 122.50 | 115.85 | 865,715 |
| 2025-05-16 | 128.50 | 130.00 | 127.00 | 128.00 | 121.05 | 890,890 |
| 2025-05-15 | 133.00 | 133.00 | 129.00 | 130.00 | 122.94 | 1,325,503 |
| 2025-05-14 | 127.50 | 132.50 | 127.00 | 131.50 | 124.36 | 2,011,834 |
| 2025-05-13 | 126.00 | 128.50 | 124.50 | 125.00 | 118.21 | 1,859,766 |
| 2025-05-12 | 122.00 | 125.50 | 121.50 | 121.50 | 114.90 | 1,347,032 |
| 2025-05-09 | 121.50 | 123.00 | 120.00 | 121.50 | 114.90 | 553,593 |
| 2025-05-08 | 117.50 | 122.50 | 117.00 | 119.50 | 113.01 | 632,722 |
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.