Jarllytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 149.50 | 149.50 | 146.00 | 147.50 | 139.49 | 459,200 |
| 2024-11-01 | 146.00 | 150.00 | 146.00 | 149.00 | 140.91 | 668,300 |
| 2024-10-30 | 151.00 | 152.00 | 149.00 | 150.50 | 142.33 | 559,650 |
| 2024-10-29 | 154.00 | 154.50 | 149.50 | 150.50 | 142.33 | 944,025 |
| 2024-10-28 | 158.50 | 158.50 | 154.00 | 155.50 | 147.05 | 633,450 |
| 2024-10-25 | 157.50 | 159.50 | 156.50 | 158.50 | 149.89 | 576,050 |
| 2024-10-24 | 163.50 | 164.50 | 153.00 | 156.50 | 148.00 | 1,422,700 |
| 2024-10-23 | 166.00 | 169.50 | 164.00 | 164.00 | 155.09 | 750,300 |
| 2024-10-22 | 166.00 | 166.00 | 163.00 | 165.00 | 156.04 | 318,775 |
| 2024-10-21 | 163.00 | 165.50 | 161.50 | 165.00 | 156.04 | 508,400 |
| 2024-10-18 | 166.00 | 167.00 | 161.00 | 161.00 | 152.26 | 836,400 |
| 2024-10-17 | 168.50 | 169.00 | 165.50 | 165.50 | 156.51 | 449,975 |
| 2024-10-16 | 164.50 | 168.50 | 164.50 | 167.00 | 157.93 | 474,575 |
| 2024-10-15 | 165.50 | 171.50 | 165.50 | 166.00 | 156.98 | 932,750 |
| 2024-10-14 | 171.00 | 172.00 | 163.50 | 166.00 | 156.98 | 1,907,525 |
| 2024-10-11 | 173.50 | 175.50 | 169.50 | 173.00 | 163.60 | 1,840,900 |
| 2024-10-09 | 172.00 | 175.00 | 169.50 | 173.50 | 164.08 | 1,037,300 |
| 2024-10-08 | 176.50 | 177.50 | 169.00 | 170.50 | 161.24 | 1,677,925 |
| 2024-10-07 | 172.50 | 179.00 | 172.00 | 178.50 | 168.80 | 958,375 |
| 2024-10-04 | 174.50 | 174.50 | 171.00 | 172.00 | 162.66 | 762,600 |
| 2024-10-01 | 176.50 | 178.50 | 173.00 | 174.00 | 164.55 | 1,169,525 |
| 2024-09-30 | 180.50 | 182.00 | 175.00 | 175.00 | 165.49 | 1,925,975 |
| 2024-09-27 | 184.00 | 188.00 | 180.00 | 182.00 | 172.11 | 1,633,850 |
| 2024-09-26 | 187.00 | 190.00 | 183.00 | 183.00 | 173.06 | 2,311,375 |
| 2024-09-25 | 196.00 | 196.50 | 187.00 | 188.00 | 177.79 | 3,274,875 |
| 2024-09-24 | 194.00 | 195.00 | 187.50 | 195.00 | 184.41 | 4,341,900 |
| 2024-09-23 | 181.50 | 194.50 | 181.50 | 193.00 | 182.52 | 7,483,525 |
| 2024-09-20 | 182.50 | 184.00 | 178.00 | 178.00 | 168.33 | 1,643,075 |
| 2024-09-19 | 179.50 | 184.00 | 177.00 | 179.50 | 169.75 | 3,647,975 |
| 2024-09-18 | 173.00 | 183.00 | 170.50 | 179.50 | 169.75 | 3,680,775 |
| 2024-09-16 | 177.00 | 177.50 | 172.00 | 172.50 | 163.13 | 1,226,925 |
| 2024-09-13 | 178.00 | 184.50 | 176.00 | 176.50 | 166.91 | 2,614,775 |
| 2024-09-12 | 185.00 | 186.00 | 177.00 | 177.00 | 167.39 | 2,766,475 |
| 2024-09-11 | 182.50 | 185.00 | 179.50 | 182.00 | 172.11 | 2,217,075 |
| 2024-09-10 | 190.50 | 195.00 | 179.00 | 180.00 | 170.22 | 8,945,175 |
| 2024-09-09 | 178.50 | 194.00 | 178.50 | 186.50 | 176.37 | 7,645,475 |
| 2024-09-06 | 176.50 | 179.00 | 174.50 | 177.50 | 167.86 | 1,920,850 |
| 2024-09-05 | 183.50 | 191.50 | 173.00 | 173.00 | 163.60 | 4,915,900 |
| 2024-09-04 | 181.00 | 193.00 | 180.00 | 180.50 | 170.70 | 4,650,425 |
| 2024-09-03 | 193.50 | 200.50 | 188.50 | 191.00 | 180.63 | 7,854,575 |
| 2024-09-02 | 185.00 | 194.00 | 182.00 | 193.50 | 182.99 | 8,938,000 |
| 2024-08-30 | 163.00 | 177.50 | 163.00 | 177.50 | 167.86 | 3,581,350 |
| 2024-08-29 | 161.50 | 163.00 | 160.00 | 161.50 | 152.73 | 210,125 |
| 2024-08-28 | 164.50 | 164.50 | 161.00 | 161.50 | 152.73 | 262,400 |
| 2024-08-27 | 161.00 | 163.50 | 160.00 | 163.50 | 154.62 | 198,850 |
| 2024-08-26 | 165.00 | 166.50 | 161.00 | 161.00 | 152.26 | 254,200 |
| 2024-08-23 | 161.50 | 164.00 | 161.00 | 163.50 | 154.62 | 309,550 |
| 2024-08-22 | 163.50 | 165.50 | 162.00 | 162.50 | 153.67 | 356,700 |
| 2024-08-21 | 166.00 | 166.50 | 162.50 | 163.50 | 154.62 | 386,425 |
| 2024-08-20 | 167.00 | 170.00 | 164.50 | 166.00 | 156.98 | 713,400 |
| 2024-08-19 | 163.00 | 166.00 | 163.00 | 165.00 | 156.04 | 416,150 |
| 2024-08-16 | 165.50 | 166.00 | 162.00 | 163.00 | 154.15 | 590,400 |
| 2024-08-15 | 160.50 | 167.00 | 160.50 | 161.50 | 152.73 | 1,084,450 |
| 2024-08-14 | 160.50 | 162.50 | 159.50 | 160.00 | 151.31 | 429,475 |
| 2024-08-13 | 161.00 | 161.00 | 156.50 | 158.00 | 149.42 | 431,525 |
| 2024-08-12 | 158.00 | 162.00 | 155.50 | 158.50 | 149.89 | 679,575 |
| 2024-08-09 | 158.50 | 159.50 | 156.00 | 156.00 | 147.53 | 475,600 |
| 2024-08-08 | 154.50 | 155.50 | 152.00 | 153.00 | 144.69 | 455,100 |
| 2024-08-07 | 146.00 | 158.00 | 146.00 | 157.50 | 148.95 | 907,125 |
| 2024-08-06 | 147.00 | 149.00 | 131.50 | 146.50 | 138.54 | 2,130,975 |
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.