Jarllytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 169.00 | 170.00 | 167.00 | 168.50 | 159.35 | 846,783 |
| 2025-02-05 | 163.00 | 169.00 | 162.00 | 168.00 | 158.88 | 782,194 |
| 2025-02-04 | 165.00 | 165.00 | 161.00 | 161.00 | 152.26 | 443,036 |
| 2025-02-03 | 161.00 | 169.00 | 158.50 | 164.00 | 155.09 | 845,016 |
| 2025-01-22 | 167.00 | 170.00 | 164.50 | 166.00 | 156.98 | 1,119,300 |
| 2025-01-21 | 163.50 | 167.00 | 162.50 | 164.00 | 155.09 | 641,650 |
| 2025-01-20 | 159.00 | 163.50 | 159.00 | 163.50 | 154.62 | 436,650 |
| 2025-01-17 | 162.00 | 162.50 | 158.00 | 159.00 | 150.36 | 314,675 |
| 2025-01-16 | 163.00 | 165.00 | 161.50 | 161.50 | 152.73 | 585,275 |
| 2025-01-15 | 159.50 | 161.50 | 157.00 | 159.50 | 150.84 | 554,525 |
| 2025-01-14 | 155.00 | 159.50 | 154.00 | 159.50 | 150.84 | 718,525 |
| 2025-01-13 | 161.00 | 161.00 | 151.50 | 154.50 | 146.11 | 1,749,675 |
| 2025-01-10 | 163.00 | 167.00 | 162.00 | 162.50 | 153.67 | 820,000 |
| 2025-01-09 | 167.00 | 171.50 | 162.00 | 162.00 | 153.20 | 1,664,600 |
| 2025-01-08 | 177.00 | 178.50 | 167.00 | 167.00 | 157.93 | 4,367,525 |
| 2025-01-07 | 169.00 | 169.50 | 166.50 | 168.00 | 158.88 | 743,125 |
| 2025-01-06 | 168.50 | 168.50 | 164.00 | 168.50 | 159.35 | 950,175 |
| 2025-01-03 | 171.00 | 172.50 | 163.50 | 166.00 | 156.98 | 1,815,275 |
| 2025-01-02 | 176.50 | 176.50 | 170.00 | 170.50 | 161.24 | 708,275 |
| 2024-12-31 | 175.00 | 177.00 | 173.00 | 176.50 | 166.91 | 546,325 |
| 2024-12-30 | 179.00 | 179.50 | 175.00 | 175.00 | 165.49 | 639,600 |
| 2024-12-27 | 179.00 | 184.00 | 178.50 | 179.00 | 169.28 | 2,197,600 |
| 2024-12-26 | 179.50 | 181.50 | 176.00 | 177.50 | 167.86 | 915,325 |
| 2024-12-25 | 178.00 | 179.50 | 176.00 | 179.00 | 169.28 | 1,181,825 |
| 2024-12-24 | 183.50 | 184.00 | 174.50 | 177.50 | 167.86 | 2,507,150 |
| 2024-12-23 | 182.00 | 185.00 | 181.00 | 183.50 | 173.53 | 1,529,300 |
| 2024-12-20 | 181.00 | 185.00 | 178.50 | 181.50 | 171.64 | 1,699,450 |
| 2024-12-19 | 177.00 | 183.50 | 176.50 | 180.00 | 170.22 | 1,959,800 |
| 2024-12-18 | 176.50 | 183.00 | 174.00 | 182.00 | 172.11 | 2,257,050 |
| 2024-12-17 | 176.00 | 179.50 | 174.50 | 176.50 | 166.91 | 2,029,500 |
| 2024-12-16 | 183.00 | 184.50 | 174.00 | 176.50 | 166.91 | 3,225,675 |
| 2024-12-13 | 191.50 | 194.00 | 179.50 | 182.50 | 172.59 | 6,092,600 |
| 2024-12-12 | 204.50 | 206.50 | 191.00 | 192.00 | 181.57 | 5,283,875 |
| 2024-12-11 | 205.00 | 209.00 | 201.00 | 201.00 | 190.08 | 7,103,250 |
| 2024-12-10 | 208.00 | 210.00 | 199.50 | 202.00 | 191.03 | 4,978,425 |
| 2024-12-09 | 209.50 | 212.00 | 199.00 | 210.50 | 199.07 | 7,491,725 |
| 2024-12-06 | 214.50 | 224.00 | 211.00 | 211.00 | 199.54 | 11,022,850 |
| 2024-12-05 | 216.50 | 220.50 | 209.00 | 212.00 | 200.49 | 14,712,850 |
| 2024-12-04 | 198.50 | 213.50 | 197.50 | 213.50 | 201.90 | 9,663,700 |
| 2024-12-03 | 196.00 | 199.50 | 192.00 | 194.50 | 183.94 | 2,486,650 |
| 2024-12-02 | 198.50 | 201.00 | 192.50 | 194.50 | 183.94 | 4,326,525 |
| 2024-11-29 | 183.50 | 196.00 | 183.50 | 196.00 | 185.35 | 3,580,325 |
| 2024-11-28 | 183.00 | 188.50 | 178.50 | 185.00 | 174.95 | 3,800,700 |
| 2024-11-27 | 195.50 | 197.00 | 182.50 | 182.50 | 172.59 | 4,122,550 |
| 2024-11-26 | 191.50 | 198.50 | 190.50 | 195.50 | 184.88 | 6,896,200 |
| 2024-11-25 | 193.00 | 198.00 | 188.00 | 192.00 | 181.57 | 7,541,950 |
| 2024-11-22 | 189.50 | 195.00 | 186.00 | 190.50 | 180.15 | 14,619,575 |
| 2024-11-21 | 168.50 | 185.00 | 168.50 | 185.00 | 174.95 | 10,931,625 |
| 2024-11-20 | 176.50 | 176.50 | 168.00 | 168.50 | 159.35 | 6,069,875 |
| 2024-11-19 | 161.00 | 163.00 | 158.50 | 160.50 | 151.78 | 1,120,325 |
| 2024-11-18 | 158.00 | 160.50 | 155.50 | 160.00 | 151.31 | 1,036,275 |
| 2024-11-15 | 160.50 | 163.50 | 156.00 | 158.00 | 149.42 | 1,901,375 |
| 2024-11-14 | 152.50 | 164.00 | 152.50 | 162.00 | 153.20 | 3,229,775 |
| 2024-11-13 | 150.00 | 160.00 | 149.50 | 150.50 | 142.33 | 1,855,250 |
| 2024-11-12 | 143.00 | 154.50 | 141.00 | 152.50 | 144.22 | 1,831,675 |
| 2024-11-11 | 148.50 | 148.50 | 142.00 | 143.00 | 135.23 | 1,210,525 |
| 2024-11-08 | 151.00 | 151.50 | 148.00 | 148.50 | 140.43 | 395,650 |
| 2024-11-07 | 147.00 | 151.00 | 147.00 | 150.50 | 142.33 | 349,525 |
| 2024-11-06 | 150.00 | 150.50 | 147.50 | 147.50 | 139.49 | 363,875 |
| 2024-11-05 | 147.50 | 150.50 | 146.50 | 149.00 | 140.91 | 415,125 |
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.