Jih Lin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 63.900 | 65.000 | 63.800 | 64.500 | 64.500 | 96,070 |
| 2024-07-31 | 63.800 | 63.800 | 63.100 | 63.500 | 63.500 | 49,000 |
| 2024-07-30 | 62.800 | 63.800 | 62.400 | 63.800 | 63.800 | 66,020 |
| 2024-07-29 | 62.900 | 63.900 | 62.400 | 63.000 | 63.000 | 81,004 |
| 2024-07-26 | 61.800 | 64.200 | 61.500 | 62.900 | 62.900 | 194,500 |
| 2024-07-23 | 62.800 | 63.300 | 62.300 | 62.300 | 62.300 | 131,011 |
| 2024-07-22 | 64.400 | 64.400 | 62.300 | 62.600 | 62.600 | 172,055 |
| 2024-07-19 | 65.100 | 65.200 | 63.200 | 64.400 | 64.400 | 260,010 |
| 2024-07-18 | 66.500 | 66.500 | 65.200 | 65.400 | 65.400 | 136,199 |
| 2024-07-17 | 66.400 | 67.000 | 66.000 | 66.500 | 66.500 | 176,000 |
| 2024-07-16 | 66.500 | 67.100 | 66.400 | 66.400 | 66.400 | 61,097 |
| 2024-07-15 | 67.500 | 67.500 | 66.300 | 66.500 | 66.500 | 61,000 |
| 2024-07-12 | 67.100 | 67.800 | 66.500 | 66.900 | 66.900 | 94,000 |
| 2024-07-11 | 67.300 | 67.800 | 67.000 | 67.100 | 67.100 | 142,000 |
| 2024-07-10 | 67.100 | 67.300 | 66.900 | 67.000 | 67.000 | 88,005 |
| 2024-07-09 | 68.700 | 68.700 | 67.000 | 67.000 | 67.000 | 150,003 |
| 2024-07-08 | 69.700 | 70.500 | 69.100 | 69.300 | 69.300 | 326,000 |
| 2024-07-05 | 69.800 | 69.800 | 69.100 | 69.600 | 69.600 | 111,008 |
| 2024-07-04 | 68.200 | 69.600 | 68.200 | 69.400 | 69.400 | 195,000 |
| 2024-07-03 | 68.200 | 69.400 | 68.000 | 68.200 | 68.200 | 161,017 |
| 2024-07-02 | 68.400 | 68.900 | 67.600 | 67.600 | 67.600 | 61,005 |
| 2024-07-01 | 68.800 | 69.000 | 67.700 | 67.700 | 67.700 | 97,022 |
| 2024-06-28 | 68.400 | 69.700 | 67.300 | 68.800 | 68.800 | 135,045 |
| 2024-06-27 | 67.700 | 67.800 | 67.000 | 67.100 | 67.100 | 127,044 |
| 2024-06-26 | 68.300 | 69.200 | 68.000 | 68.000 | 68.000 | 106,000 |
| 2024-06-25 | 68.600 | 68.900 | 67.300 | 68.200 | 68.200 | 109,000 |
| 2024-06-24 | 69.300 | 70.200 | 68.600 | 68.600 | 68.600 | 285,000 |
| 2024-06-21 | 68.100 | 68.600 | 68.000 | 68.100 | 68.100 | 78,000 |
| 2024-06-20 | 67.800 | 68.700 | 67.100 | 68.600 | 68.600 | 143,002 |
| 2024-06-19 | 69.400 | 69.400 | 67.600 | 67.800 | 67.800 | 192,013 |
| 2024-06-18 | 69.900 | 70.000 | 68.100 | 68.600 | 68.600 | 234,010 |
| 2024-06-17 | 69.900 | 70.300 | 69.500 | 69.700 | 69.700 | 103,000 |
| 2024-06-14 | 70.900 | 71.200 | 69.300 | 69.600 | 69.600 | 262,030 |
| 2024-06-13 | 70.600 | 70.600 | 69.800 | 70.300 | 70.300 | 136,059 |
| 2024-06-12 | 70.700 | 71.200 | 68.500 | 70.100 | 70.100 | 317,000 |
| 2024-06-11 | 69.800 | 72.100 | 69.800 | 70.100 | 70.100 | 338,008 |
| 2024-06-07 | 70.200 | 70.800 | 70.000 | 70.200 | 70.200 | 183,005 |
| 2024-06-06 | 69.900 | 70.600 | 69.400 | 69.900 | 69.900 | 187,000 |
| 2024-06-05 | 70.400 | 71.500 | 69.500 | 69.900 | 69.900 | 289,100 |
| 2024-06-04 | 71.000 | 71.200 | 69.000 | 70.000 | 70.000 | 298,010 |
| 2024-06-03 | 69.600 | 70.600 | 67.800 | 70.400 | 70.400 | 256,121 |
| 2024-05-31 | 69.500 | 74.000 | 68.900 | 68.900 | 68.900 | 1,040,001 |
| 2024-05-30 | 68.900 | 69.600 | 67.700 | 68.900 | 68.900 | 194,000 |
| 2024-05-29 | 70.200 | 70.200 | 68.500 | 69.000 | 69.000 | 323,005 |
| 2024-05-28 | 68.500 | 70.500 | 68.200 | 70.100 | 70.100 | 587,030 |
| 2024-05-27 | 69.000 | 69.400 | 67.900 | 68.100 | 68.100 | 426,010 |
| 2024-05-24 | 66.300 | 68.300 | 65.800 | 68.300 | 68.300 | 264,104 |
| 2024-05-23 | 67.100 | 67.100 | 65.700 | 66.000 | 66.000 | 148,001 |
| 2024-05-22 | 67.300 | 68.500 | 67.000 | 67.100 | 67.100 | 189,000 |
| 2024-05-21 | 66.700 | 67.300 | 66.700 | 67.100 | 67.100 | 95,000 |
| 2024-05-20 | 66.700 | 66.800 | 66.400 | 66.400 | 66.400 | 87,000 |
| 2024-05-17 | 66.400 | 66.500 | 66.100 | 66.400 | 66.400 | 83,000 |
| 2024-05-16 | 67.100 | 67.500 | 66.300 | 66.300 | 66.300 | 122,000 |
| 2024-05-15 | 66.000 | 66.800 | 65.600 | 66.400 | 66.400 | 174,004 |
| 2024-05-14 | 65.700 | 66.000 | 65.500 | 65.500 | 65.500 | 57,000 |
| 2024-05-13 | 65.500 | 66.100 | 65.500 | 65.600 | 65.600 | 75,000 |
| 2024-05-10 | 65.300 | 65.800 | 65.000 | 65.500 | 65.500 | 56,000 |
| 2024-05-09 | 65.900 | 66.000 | 65.300 | 65.300 | 65.300 | 68,000 |
| 2024-05-08 | 65.800 | 66.700 | 65.500 | 65.900 | 65.900 | 98,000 |
| 2024-05-07 | 67.300 | 67.300 | 66.000 | 66.000 | 66.000 | 89,001 |
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.