Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	66.900	66.900	65.800	65.900	65.900	129,000
2024-01-29	67.300	67.300	66.400	66.500	66.500	133,000
2024-01-26	67.600	67.900	66.500	67.300	67.300	62,000
2024-01-25	67.600	67.800	67.500	67.500	67.500	58,000
2024-01-24	67.400	68.400	67.400	67.600	67.600	95,000
2024-01-23	67.200	67.400	66.800	67.300	67.300	88,000
2024-01-22	66.900	67.700	66.700	67.200	67.200	72,300
2024-01-19	66.200	68.200	66.200	67.200	67.200	100,000
2024-01-18	66.500	66.500	65.800	66.200	66.200	142,010
2024-01-17	67.500	67.600	66.300	66.300	66.300	192,000
2024-01-16	68.300	68.300	67.000	67.500	67.500	266,300
2024-01-15	68.400	68.500	68.300	68.500	68.500	87,000
2024-01-12	68.500	69.400	68.200	68.400	68.400	116,000
2024-01-11	68.400	69.000	68.200	68.500	68.500	94,000
2024-01-10	69.400	69.600	68.400	68.400	68.400	209,000
2024-01-09	70.100	70.100	69.300	69.400	69.400	217,411
2024-01-08	70.400	70.800	70.000	70.000	70.000	84,000
2024-01-05	70.500	71.000	70.000	70.700	70.700	159,000
2024-01-04	70.800	71.500	70.000	70.800	70.800	217,000
2024-01-03	71.500	71.500	70.400	70.800	70.800	152,120
2024-01-02	72.000	72.000	71.500	71.500	71.500	60,000
2023-12-29	72.400	72.400	71.800	72.000	72.000	76,000
2023-12-28	72.000	72.400	71.700	72.400	72.400	90,183
2023-12-27	72.100	72.700	71.600	71.700	71.700	168,100
2023-12-26	71.700	72.300	71.400	71.900	71.900	101,005
2023-12-25	71.200	71.500	71.100	71.200	71.200	59,000
2023-12-22	70.900	71.200	70.900	71.200	71.200	72,300
2023-12-21	71.000	71.500	69.800	71.200	71.200	126,030
2023-12-20	71.700	71.900	71.100	71.700	71.700	169,000
2023-12-19	71.500	71.600	70.400	71.200	71.200	319,100
2023-12-18	72.800	73.100	71.300	71.500	71.500	331,200
2023-12-15	72.300	73.000	72.200	72.800	72.800	391,295
2023-12-14	72.400	72.900	72.000	72.200	72.200	225,063
2023-12-13	72.300	72.700	71.800	72.300	72.300	222,000
2023-12-12	73.200	73.200	72.200	72.200	72.200	220,000
2023-12-11	73.000	73.800	72.700	73.000	73.000	213,200
2023-12-08	72.800	74.000	72.100	73.000	73.000	524,195
2023-12-07	72.700	72.700	71.700	72.200	72.200	277,000
2023-12-06	73.100	73.900	72.700	72.700	72.700	256,000
2023-12-05	73.800	73.800	72.400	73.300	73.300	236,300
2023-12-04	76.300	76.300	73.800	73.800	73.800	284,070
2023-12-01	75.500	76.000	75.100	75.200	75.200	198,000
2023-11-30	74.500	76.000	74.500	75.600	75.600	277,000
2023-11-29	74.100	75.900	74.100	74.700	74.700	448,281
2023-11-28	73.900	73.900	73.500	73.900	73.900	88,065
2023-11-27	74.000	74.000	73.000	73.000	73.000	103,035
2023-11-24	75.000	75.000	73.600	74.000	74.000	94,000
2023-11-23	74.200	75.500	74.200	74.700	74.700	220,020
2023-11-22	73.100	74.100	73.100	74.100	74.100	84,000
2023-11-21	73.600	74.500	73.500	74.000	74.000	180,163
2023-11-20	73.200	73.800	72.700	73.500	73.500	107,039
2023-11-17	72.900	73.500	72.700	73.000	73.000	90,000
2023-11-16	73.700	74.200	72.800	73.200	73.200	94,050
2023-11-15	71.800	73.800	71.800	73.300	73.300	305,600
2023-11-14	70.500	71.800	70.500	71.500	71.500	178,000
2023-11-13	69.600	70.600	69.600	70.500	70.500	203,010
2023-11-10	70.900	71.200	69.100	69.500	69.500	650,065
2023-11-09	73.000	73.000	72.000	72.200	72.200	156,000
2023-11-08	72.700	73.500	72.500	72.700	72.700	169,010
2023-11-07	73.300	73.300	72.700	72.700	72.700	48,123

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	1.5000 TWD
2022-07-12	2.0000 TWD
2021-08-03	0.9646 TWD
2020-08-04	0.8000 TWD
2019-08-13	3.5379 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.