Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	72.000	72.900	71.900	72.900	72.900	153,003
2023-11-01	71.800	71.800	71.100	71.800	71.800	81,014
2023-10-31	71.800	72.700	70.500	71.000	71.000	193,062
2023-10-30	73.000	73.200	71.000	72.000	72.000	156,010
2023-10-27	74.000	74.000	72.000	72.600	72.600	140,000
2023-10-26	73.000	73.200	72.000	72.700	72.700	154,014
2023-10-25	74.000	75.500	74.000	74.000	74.000	114,000
2023-10-24	72.600	73.600	72.400	73.500	73.500	69,100
2023-10-23	72.800	73.500	72.600	72.600	72.600	159,000
2023-10-20	73.400	73.400	71.700	72.900	72.900	186,000
2023-10-19	74.600	74.900	73.000	73.400	73.400	392,040
2023-10-18	74.400	75.900	72.200	75.900	75.900	610,570
2023-10-17	74.300	75.200	73.100	74.400	74.400	210,000
2023-10-16	76.200	76.200	73.400	73.500	73.500	669,141
2023-10-13	77.700	77.700	75.900	76.200	76.200	248,030
2023-10-12	75.800	77.400	75.300	77.000	77.000	425,000
2023-10-11	81.200	81.200	75.200	75.500	75.500	1,847,300
2023-10-06	82.100	82.500	81.800	82.200	82.200	137,357
2023-10-05	82.700	82.700	81.500	82.100	82.100	171,012
2023-10-04	82.400	82.400	81.300	82.100	82.100	166,000
2023-10-03	82.400	83.900	81.800	81.800	81.800	545,199
2023-10-02	81.400	82.500	81.400	82.100	82.100	272,020
2023-09-28	80.200	81.400	79.900	81.200	81.200	207,000
2023-09-27	80.500	80.500	78.900	80.200	80.200	397,001
2023-09-26	80.800	81.000	80.400	80.500	80.500	209,001
2023-09-25	80.400	83.000	80.400	80.600	80.600	140,250
2023-09-22	79.800	80.400	79.600	80.400	80.400	276,350
2023-09-21	80.200	80.700	79.500	80.100	80.100	433,051
2023-09-20	81.300	82.000	80.500	80.500	80.500	291,175
2023-09-19	82.600	82.600	81.100	81.300	81.300	324,005
2023-09-18	82.000	83.500	82.000	82.600	82.600	319,000
2023-09-15	84.000	84.000	81.800	82.100	82.100	733,000
2023-09-14	83.600	84.600	82.900	84.100	84.100	994,027
2023-09-13	80.600	84.200	80.600	82.700	82.700	812,020
2023-09-12	80.000	81.900	80.000	80.600	80.600	585,000
2023-09-11	83.400	83.400	79.900	79.900	79.900	1,103,501
2023-09-08	85.000	85.000	83.300	83.800	83.800	424,000
2023-09-07	85.500	86.000	83.000	84.400	84.400	677,360
2023-09-06	86.600	86.700	85.500	85.900	85.900	1,135,106
2023-09-05	83.100	87.000	82.800	85.800	85.800	2,673,173
2023-09-04	82.500	83.300	80.800	82.900	82.900	559,250
2023-09-01	82.900	83.200	81.700	82.500	82.500	680,042
2023-08-31	80.700	82.900	80.600	82.400	82.400	796,514
2023-08-30	80.300	81.500	79.800	80.700	80.700	521,000
2023-08-29	78.800	79.600	78.300	79.300	79.300	223,118
2023-08-28	80.300	80.300	78.100	78.400	78.400	650,002
2023-08-25	79.800	80.900	79.600	80.000	80.000	348,002
2023-08-24	83.000	83.800	80.400	80.700	80.700	1,466,000
2023-08-23	78.600	83.400	78.600	83.000	83.000	2,531,250
2023-08-22	79.000	79.800	78.100	78.400	78.400	1,059,200
2023-08-21	78.500	78.500	77.100	77.800	77.800	161,000
2023-08-18	79.000	79.200	77.300	77.900	77.900	260,000
2023-08-17	77.300	79.800	77.300	79.100	79.100	236,020
2023-08-16	78.500	78.600	76.100	78.300	78.300	311,000
2023-08-15	78.900	78.900	77.200	77.800	77.800	227,000
2023-08-14	79.800	79.800	76.800	77.700	77.700	472,678
2023-08-11	80.800	80.800	79.600	79.600	79.600	394,000
2023-08-10	81.500	81.500	80.000	80.200	80.200	639,000
2023-08-09	80.900	82.400	80.000	81.500	81.500	721,050
2023-08-08	84.000	84.000	80.600	80.900	80.900	1,416,000

← NewerPage 13 of 21 · 1,220 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.