Jarllytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 118.00 | 118.00 | 114.50 | 115.50 | 109.23 | 451,106 |
| 2025-05-06 | 115.00 | 118.50 | 114.00 | 118.00 | 111.59 | 660,118 |
| 2025-05-05 | 126.50 | 126.50 | 113.50 | 115.50 | 109.23 | 1,061,538 |
| 2025-05-02 | 125.00 | 126.50 | 123.50 | 125.00 | 118.21 | 670,363 |
| 2025-04-30 | 128.00 | 129.00 | 122.00 | 123.00 | 116.32 | 908,104 |
| 2025-04-29 | 126.50 | 128.00 | 125.50 | 127.00 | 120.10 | 497,242 |
| 2025-04-28 | 124.50 | 126.50 | 123.00 | 125.50 | 118.68 | 766,832 |
| 2025-04-25 | 121.50 | 124.50 | 120.50 | 123.00 | 116.32 | 1,124,527 |
| 2025-04-24 | 121.00 | 121.50 | 114.50 | 118.00 | 111.59 | 989,157 |
| 2025-04-23 | 117.00 | 122.00 | 116.50 | 118.00 | 111.59 | 890,832 |
| 2025-04-22 | 108.00 | 114.50 | 108.00 | 111.50 | 105.44 | 1,372,701 |
| 2025-04-21 | 120.50 | 120.50 | 113.00 | 113.50 | 107.34 | 774,177 |
| 2025-04-18 | 124.00 | 124.00 | 119.50 | 119.50 | 113.01 | 356,047 |
| 2025-04-17 | 122.50 | 125.00 | 120.00 | 122.50 | 115.85 | 482,956 |
| 2025-04-16 | 124.50 | 127.00 | 122.00 | 122.50 | 115.85 | 645,857 |
| 2025-04-15 | 121.50 | 126.00 | 121.50 | 124.50 | 117.74 | 913,691 |
| 2025-04-14 | 120.00 | 123.50 | 118.00 | 119.50 | 113.01 | 1,417,611 |
| 2025-04-11 | 109.00 | 114.50 | 106.00 | 113.50 | 107.34 | 1,984,537 |
| 2025-04-10 | 115.50 | 118.00 | 115.50 | 117.50 | 111.12 | 2,336,137 |
| 2025-04-09 | 107.50 | 107.50 | 107.50 | 107.50 | 101.66 | 722,703 |
| 2025-04-08 | 119.00 | 119.00 | 119.00 | 119.00 | 112.54 | 625,398 |
| 2025-04-07 | 132.00 | 132.00 | 132.00 | 132.00 | 124.83 | 74,888 |
| 2025-04-02 | 144.50 | 148.00 | 142.50 | 146.50 | 138.54 | 789,492 |
| 2025-04-01 | 145.00 | 149.50 | 141.50 | 146.50 | 138.54 | 1,140,886 |
| 2025-03-31 | 150.00 | 152.00 | 140.50 | 141.50 | 133.81 | 2,682,994 |
| 2025-03-28 | 162.00 | 162.00 | 155.00 | 156.00 | 147.53 | 1,259,341 |
| 2025-03-27 | 167.50 | 167.50 | 163.00 | 164.50 | 155.57 | 432,901 |
| 2025-03-26 | 168.00 | 171.00 | 167.00 | 167.50 | 158.40 | 350,684 |
| 2025-03-25 | 170.00 | 171.50 | 167.50 | 167.50 | 158.40 | 431,795 |
| 2025-03-24 | 169.50 | 174.00 | 167.00 | 167.50 | 158.40 | 490,147 |
| 2025-03-21 | 172.00 | 172.00 | 168.00 | 168.00 | 158.88 | 382,510 |
| 2025-03-20 | 171.00 | 172.50 | 169.50 | 171.00 | 161.71 | 445,296 |
| 2025-03-19 | 171.50 | 172.00 | 168.00 | 171.50 | 162.18 | 590,554 |
| 2025-03-18 | 169.50 | 172.00 | 169.50 | 171.50 | 162.18 | 599,963 |
| 2025-03-17 | 172.00 | 173.00 | 167.50 | 168.00 | 158.88 | 420,408 |
| 2025-03-14 | 170.00 | 172.00 | 166.00 | 168.00 | 158.88 | 686,768 |
| 2025-03-13 | 172.00 | 174.00 | 168.50 | 170.00 | 160.77 | 704,253 |
| 2025-03-12 | 167.50 | 175.50 | 167.50 | 171.50 | 162.18 | 1,330,926 |
| 2025-03-11 | 162.00 | 168.00 | 160.00 | 167.50 | 158.40 | 935,978 |
| 2025-03-10 | 170.00 | 171.50 | 166.00 | 166.00 | 156.98 | 832,552 |
| 2025-03-07 | 172.50 | 174.00 | 168.50 | 168.50 | 159.35 | 689,968 |
| 2025-03-06 | 174.00 | 176.00 | 173.00 | 173.00 | 163.60 | 551,619 |
| 2025-03-05 | 175.00 | 177.50 | 172.50 | 174.00 | 164.55 | 840,688 |
| 2025-03-04 | 163.50 | 178.50 | 163.00 | 174.00 | 164.55 | 2,746,265 |
| 2025-03-03 | 169.00 | 170.50 | 167.00 | 167.00 | 157.93 | 1,090,928 |
| 2025-02-27 | 181.00 | 183.00 | 172.50 | 173.00 | 163.60 | 1,722,881 |
| 2025-02-26 | 181.00 | 183.00 | 179.50 | 180.50 | 170.70 | 619,441 |
| 2025-02-25 | 182.50 | 186.00 | 180.50 | 180.50 | 170.70 | 1,434,658 |
| 2025-02-24 | 182.00 | 186.50 | 180.00 | 184.50 | 174.48 | 1,915,633 |
| 2025-02-21 | 186.50 | 189.00 | 183.00 | 184.00 | 174.01 | 2,344,455 |
| 2025-02-20 | 189.00 | 193.00 | 186.00 | 186.50 | 176.37 | 2,388,071 |
| 2025-02-19 | 197.00 | 200.00 | 187.00 | 187.00 | 176.84 | 4,131,114 |
| 2025-02-18 | 197.00 | 201.50 | 194.00 | 197.00 | 186.30 | 4,349,629 |
| 2025-02-17 | 199.00 | 205.00 | 195.50 | 195.50 | 184.88 | 11,564,521 |
| 2025-02-14 | 186.00 | 200.00 | 181.00 | 197.00 | 186.30 | 16,239,915 |
| 2025-02-13 | 169.50 | 184.00 | 169.50 | 184.00 | 174.01 | 4,919,322 |
| 2025-02-12 | 169.00 | 171.50 | 165.00 | 167.50 | 158.40 | 1,104,130 |
| 2025-02-11 | 171.00 | 172.50 | 167.50 | 168.00 | 158.88 | 832,338 |
| 2025-02-10 | 168.00 | 171.00 | 167.00 | 169.50 | 160.29 | 817,988 |
| 2025-02-07 | 168.50 | 180.50 | 168.00 | 172.00 | 162.66 | 3,809,648 |
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.