Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	82.500	83.600	81.400	83.100	83.100	1,945,347
2023-08-04	78.800	82.100	78.500	81.100	81.100	701,300
2023-08-02	80.400	80.400	77.000	78.900	78.900	867,000
2023-08-01	80.200	82.500	79.200	81.400	81.400	1,045,231
2023-07-31	78.500	82.600	78.000	79.900	79.900	2,461,015
2023-07-28	76.200	77.600	75.300	76.600	76.600	638,028
2023-07-27	75.700	79.700	75.300	76.200	76.200	922,000
2023-07-26	75.000	75.500	74.500	75.100	75.100	329,012
2023-07-25	75.100	76.000	74.700	74.900	74.900	678,005
2023-07-24	78.000	78.000	75.800	75.800	75.800	926,505
2023-07-21	77.600	79.000	76.800	78.100	78.100	382,837
2023-07-20	78.200	79.300	78.000	78.200	78.200	257,000
2023-07-19	78.000	79.500	77.900	78.000	78.000	1,034,020
2023-07-18	81.300	81.500	79.100	79.500	79.500	774,000
2023-07-17	81.900	81.900	80.300	80.600	80.600	651,030
2023-07-14	82.200	82.200	80.900	81.600	81.600	848,175
2023-07-13	83.800	83.800	80.500	82.100	82.100	1,326,000
2023-07-12	80.800	82.800	80.400	82.200	82.200	1,504,210
2023-07-11	78.800	81.400	78.700	80.600	80.600	803,005
2023-07-10	79.200	79.500	78.100	78.600	78.600	782,020
2023-07-07	79.000	80.800	78.300	79.100	79.100	1,064,500
2023-07-06	80.200	83.900	79.200	80.600	80.600	3,479,000
2023-07-05	75.300	81.800	75.300	81.800	81.800	3,847,895
2023-07-04	75.100	75.400	74.000	74.400	74.400	531,000
2023-07-03	75.800	77.500	75.700	76.700	75.200	810,001
2023-06-30	75.500	77.700	75.300	75.900	74.416	776,140
2023-06-29	75.600	76.000	74.700	75.400	73.925	378,215
2023-06-28	74.900	75.600	74.500	74.600	73.141	276,000
2023-06-27	75.400	75.600	74.000	74.000	72.553	593,000
2023-06-26	75.100	75.700	75.000	75.400	73.925	272,500
2023-06-21	75.100	75.300	74.000	75.300	73.827	312,006
2023-06-20	76.200	76.200	74.500	74.700	73.239	353,138
2023-06-19	74.300	76.300	73.900	75.100	73.631	542,000
2023-06-16	74.400	74.500	73.500	73.800	72.357	382,000
2023-06-15	75.000	75.000	73.900	74.300	72.847	404,000
2023-06-14	75.400	76.500	74.700	75.000	73.533	637,100
2023-06-13	73.400	74.400	73.400	74.200	72.749	434,000
2023-06-12	72.200	73.400	72.000	73.000	71.572	180,000
2023-06-09	72.000	73.100	71.600	72.500	71.082	194,030
2023-06-08	73.800	73.800	71.800	71.800	70.396	561,000
2023-06-07	73.000	74.100	73.000	73.900	72.455	250,045
2023-06-06	74.100	74.300	72.800	72.900	71.474	314,000
2023-06-05	72.700	74.500	72.700	74.400	72.945	393,150
2023-06-02	73.600	73.600	72.700	72.700	71.278	279,000
2023-06-01	74.800	74.800	72.900	73.200	71.768	299,000
2023-05-31	73.100	74.700	73.000	74.100	72.651	433,153
2023-05-30	74.000	74.000	72.800	73.100	71.670	326,000
2023-05-29	72.500	75.000	72.500	74.000	72.553	1,187,030
2023-05-26	72.000	72.100	71.400	72.100	70.690	296,200
2023-05-25	72.900	73.300	71.500	71.800	70.396	1,013,200
2023-05-24	72.800	73.500	72.400	72.600	71.180	511,000
2023-05-23	72.800	73.400	72.000	72.800	71.376	378,000
2023-05-22	72.800	73.600	72.100	72.800	71.376	542,000
2023-05-19	72.500	73.600	72.500	72.800	71.376	401,200
2023-05-18	72.300	73.100	71.500	72.300	70.886	636,100
2023-05-17	71.100	72.200	71.100	72.100	70.690	374,114
2023-05-16	72.100	73.000	71.000	71.600	70.200	598,070
2023-05-15	72.800	73.000	70.800	72.100	70.690	598,063
2023-05-12	72.600	74.300	72.000	73.700	72.259	298,000
2023-05-11	76.700	76.700	72.700	73.000	71.572	685,100

← NewerPage 14 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.