Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	86.600	88.700	86.100	87.600	87.600	661,577
2026-10-16	88.000	90.300	87.500	90.000	90.000	1,100,462
2026-10-15	90.800	92.000	88.800	88.900	88.900	1,727,085
2026-10-14	94.600	95.900	92.500	92.700	92.700	1,485,152
2026-10-13	95.700	95.700	92.000	93.900	93.900	1,203,038
2026-10-12	92.900	98.600	91.800	96.000	96.000	1,879,055
2026-10-08	97.900	101.00	93.900	94.400	94.400	2,464,754
2026-10-07	100.00	106.50	96.300	97.800	97.800	12,490,041
2026-10-06	100.50	100.50	95.100	97.200	97.200	2,670,525
2026-10-05	99.600	101.50	97.200	100.00	100.00	4,686,609
2026-10-02	94.500	102.00	92.500	99.000	99.000	4,872,933
2026-10-01	91.000	94.200	90.200	94.200	94.200	1,524,459
2026-09-30	91.800	92.100	89.700	90.100	90.100	777,020
2026-09-29	89.900	92.900	89.100	90.500	90.500	773,000
2026-09-24	92.100	93.400	89.500	89.900	89.900	1,221,094
2026-09-23	94.300	95.000	91.500	92.200	92.200	1,509,500
2026-09-22	93.000	96.100	91.000	93.500	93.500	2,059,103
2026-09-21	95.200	95.300	90.700	91.700	91.700	1,754,208
2026-09-18	89.100	93.300	87.700	93.300	93.300	2,818,565
2026-09-17	84.200	89.900	84.200	88.700	88.700	2,081,015
2026-09-16	84.200	86.100	83.600	84.000	84.000	774,000
2026-09-15	86.500	87.400	83.400	83.400	83.400	1,185,006
2026-09-14	79.600	88.500	79.500	87.500	87.500	1,709,514
2026-09-11	82.300	83.900	81.300	82.500	82.500	736,244
2026-09-10	84.300	88.000	83.300	83.800	83.800	1,889,743
2026-09-09	83.600	85.800	82.700	84.000	84.000	1,070,500
2026-09-08	87.800	88.200	85.400	85.900	85.900	761,316
2026-09-07	88.800	88.800	86.300	87.700	87.700	617,092
2026-09-04	86.900	89.800	85.500	87.300	87.300	1,511,031
2026-09-03	89.700	90.300	84.200	86.300	86.300	4,484,173
2026-09-02	81.500	89.600	81.500	89.600	89.600	2,575,214
2026-09-01	80.500	83.300	80.500	81.500	81.500	681,115
2026-08-31	83.400	83.800	79.400	81.000	81.000	726,000
2026-08-28	84.900	85.800	83.000	83.400	83.400	1,180,104
2026-08-27	83.300	84.700	80.800	84.000	84.000	1,894,031
2026-08-26	78.200	83.500	78.200	82.600	82.600	1,570,335
2026-08-25	78.600	78.600	75.200	78.200	78.200	609,010
2026-08-24	76.400	80.900	76.400	77.900	77.900	1,161,500
2026-08-21	77.100	78.200	74.800	75.500	75.500	521,464
2026-08-20	80.200	80.200	76.500	77.200	77.200	512,182
2026-08-19	75.500	81.000	74.400	79.400	79.400	1,249,295
2026-08-18	77.300	79.300	76.500	76.500	76.500	682,600
2026-08-17	77.500	77.900	75.100	77.800	77.800	671,110
2026-08-14	80.800	80.800	76.200	77.600	77.600	851,114
2026-08-13	80.800	81.600	78.700	79.600	79.600	1,226,077
2026-08-12	80.000	80.800	79.500	80.800	80.800	676,131
2026-08-11	78.700	79.300	77.000	79.000	79.000	585,069
2026-08-10	80.000	80.500	77.500	77.900	77.900	929,500
2026-08-07	78.900	79.000	76.000	77.100	77.100	543,400
2026-08-06	77.400	78.400	75.000	77.900	77.900	437,145
2026-08-05	77.100	78.500	76.500	77.400	77.400	668,001
2026-08-04	73.100	75.600	72.700	75.300	75.300	519,000
2026-08-03	70.800	74.700	70.000	73.500	73.500	937,205
2026-07-31	70.500	71.200	68.400	70.900	70.900	1,293,025
2026-07-30	66.400	68.800	64.100	64.800	64.800	1,289,150
2026-07-29	71.700	71.700	64.600	66.100	66.100	1,847,134
2026-07-28	74.200	74.200	70.700	71.700	71.700	1,140,515
2026-07-27	77.500	78.000	74.300	76.500	76.500	737,050
2026-07-24	79.000	80.200	76.900	77.500	77.500	952,095
2026-07-23	83.400	83.800	79.100	80.100	80.100	780,073

Page 1 of 21 · 1,219 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.