Jih Lin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 65.900 | 67.200 | 65.500 | 66.800 | 66.800 | 171,000 |
| 2024-05-03 | 66.800 | 67.100 | 66.000 | 66.200 | 66.200 | 96,010 |
| 2024-05-02 | 66.500 | 66.500 | 66.000 | 66.200 | 66.200 | 51,000 |
| 2024-04-30 | 65.500 | 66.400 | 65.500 | 66.300 | 66.300 | 80,000 |
| 2024-04-29 | 65.800 | 66.900 | 65.700 | 66.200 | 66.200 | 120,000 |
| 2024-04-26 | 65.700 | 66.100 | 65.300 | 65.800 | 65.800 | 94,000 |
| 2024-04-25 | 65.300 | 65.600 | 64.600 | 65.600 | 65.600 | 53,100 |
| 2024-04-24 | 64.600 | 65.600 | 64.500 | 65.300 | 65.300 | 125,011 |
| 2024-04-23 | 63.400 | 64.300 | 63.400 | 64.300 | 64.300 | 61,000 |
| 2024-04-22 | 63.700 | 64.700 | 63.000 | 63.200 | 63.200 | 101,003 |
| 2024-04-19 | 64.700 | 65.200 | 63.100 | 63.700 | 63.700 | 195,000 |
| 2024-04-18 | 66.400 | 66.500 | 65.300 | 65.900 | 65.900 | 107,000 |
| 2024-04-17 | 65.800 | 68.000 | 65.800 | 66.100 | 66.100 | 309,358 |
| 2024-04-16 | 64.600 | 66.000 | 63.500 | 65.800 | 65.800 | 237,099 |
| 2024-04-15 | 65.300 | 66.000 | 65.000 | 65.100 | 65.100 | 98,000 |
| 2024-04-12 | 64.700 | 66.400 | 64.700 | 65.300 | 65.300 | 186,000 |
| 2024-04-11 | 65.400 | 65.400 | 64.400 | 64.700 | 64.700 | 107,007 |
| 2024-04-10 | 65.000 | 65.800 | 65.000 | 65.500 | 65.500 | 118,000 |
| 2024-04-09 | 65.000 | 65.800 | 64.400 | 65.400 | 65.400 | 328,173 |
| 2024-04-08 | 64.000 | 64.600 | 63.500 | 64.200 | 64.200 | 173,024 |
| 2024-04-03 | 63.500 | 65.500 | 63.000 | 63.600 | 63.600 | 359,050 |
| 2024-04-02 | 62.500 | 64.000 | 62.500 | 63.500 | 63.500 | 203,000 |
| 2024-04-01 | 62.000 | 62.900 | 62.000 | 62.500 | 62.500 | 212,037 |
| 2024-03-29 | 62.400 | 62.900 | 61.900 | 62.100 | 62.100 | 63,000 |
| 2024-03-28 | 62.100 | 63.300 | 62.000 | 62.100 | 62.100 | 128,000 |
| 2024-03-27 | 61.600 | 62.400 | 61.600 | 62.200 | 62.200 | 75,000 |
| 2024-03-26 | 63.000 | 63.000 | 60.500 | 61.600 | 61.600 | 256,000 |
| 2024-03-25 | 62.500 | 63.300 | 62.500 | 63.100 | 63.100 | 127,010 |
| 2024-03-22 | 62.600 | 62.600 | 62.200 | 62.500 | 62.500 | 96,000 |
| 2024-03-21 | 62.500 | 62.800 | 62.000 | 62.700 | 62.700 | 87,000 |
| 2024-03-20 | 62.300 | 62.500 | 62.000 | 62.000 | 62.000 | 103,000 |
| 2024-03-19 | 61.900 | 62.600 | 61.900 | 62.300 | 62.300 | 96,000 |
| 2024-03-18 | 61.800 | 62.500 | 61.800 | 62.000 | 62.000 | 102,000 |
| 2024-03-15 | 62.100 | 62.600 | 61.600 | 61.800 | 61.800 | 178,096 |
| 2024-03-14 | 63.200 | 63.200 | 62.400 | 62.400 | 62.400 | 208,100 |
| 2024-03-13 | 64.200 | 64.200 | 62.700 | 63.100 | 63.100 | 306,165 |
| 2024-03-12 | 64.000 | 65.000 | 64.000 | 64.400 | 64.400 | 174,000 |
| 2024-03-11 | 63.200 | 64.000 | 63.200 | 63.200 | 63.200 | 143,001 |
| 2024-03-08 | 64.000 | 65.000 | 63.000 | 63.400 | 63.400 | 258,000 |
| 2024-03-07 | 65.100 | 65.400 | 64.000 | 64.000 | 64.000 | 221,000 |
| 2024-03-06 | 64.600 | 65.800 | 64.600 | 65.000 | 65.000 | 132,000 |
| 2024-03-05 | 65.200 | 65.800 | 64.300 | 64.400 | 64.400 | 228,016 |
| 2024-03-04 | 65.200 | 65.600 | 64.900 | 64.900 | 64.900 | 272,000 |
| 2024-03-01 | 65.800 | 65.800 | 65.000 | 65.000 | 65.000 | 154,000 |
| 2024-02-29 | 65.500 | 65.900 | 65.300 | 65.800 | 65.800 | 128,000 |
| 2024-02-27 | 66.300 | 67.200 | 65.600 | 65.600 | 65.600 | 143,000 |
| 2024-02-26 | 67.000 | 67.000 | 66.100 | 66.300 | 66.300 | 85,056 |
| 2024-02-23 | 66.600 | 67.000 | 66.100 | 66.100 | 66.100 | 112,100 |
| 2024-02-22 | 67.000 | 67.000 | 66.600 | 66.600 | 66.600 | 79,030 |
| 2024-02-21 | 67.000 | 67.200 | 66.700 | 66.900 | 66.900 | 82,331 |
| 2024-02-20 | 69.300 | 69.300 | 66.800 | 66.900 | 66.900 | 186,050 |
| 2024-02-19 | 66.200 | 69.500 | 66.200 | 68.500 | 68.500 | 343,814 |
| 2024-02-16 | 65.500 | 66.100 | 64.500 | 65.700 | 65.700 | 106,000 |
| 2024-02-15 | 65.900 | 66.100 | 64.400 | 64.800 | 64.800 | 234,000 |
| 2024-02-05 | 67.000 | 67.000 | 65.600 | 66.100 | 66.100 | 101,000 |
| 2024-02-02 | 66.600 | 67.200 | 66.600 | 66.800 | 66.800 | 72,090 |
| 2024-02-01 | 66.000 | 66.600 | 66.000 | 66.600 | 66.600 | 59,000 |
| 2024-01-31 | 66.000 | 66.100 | 65.300 | 65.600 | 65.600 | 103,000 |
| 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 |
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.