Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	76.400	76.400	74.900	75.200	73.729	386,000
2023-05-09	78.100	78.100	76.300	76.700	75.200	198,030
2023-05-08	78.400	78.600	77.800	78.100	76.573	156,000
2023-05-05	77.300	78.500	77.200	77.600	76.082	140,000
2023-05-04	77.400	77.900	76.500	77.200	75.690	126,520
2023-05-03	78.600	78.600	77.300	77.600	76.082	209,000
2023-05-02	78.400	79.300	78.000	78.900	77.357	201,000
2023-04-28	78.100	78.900	78.100	78.300	76.769	201,000
2023-04-27	77.900	78.200	76.200	77.500	75.984	234,005
2023-04-26	76.000	78.200	75.600	77.900	76.377	600,000
2023-04-25	80.100	80.100	77.000	77.600	76.082	498,050
2023-04-24	79.300	80.600	78.800	80.400	78.828	174,000
2023-04-21	82.500	82.500	78.200	79.500	77.945	826,000
2023-04-20	82.900	83.400	81.200	81.700	80.102	353,115
2023-04-19	83.200	83.900	82.000	82.300	80.691	455,043
2023-04-18	85.600	85.600	82.900	83.000	81.377	659,250
2023-04-17	84.300	85.700	84.100	84.800	83.142	453,404
2023-04-14	85.300	85.300	83.900	84.000	82.357	594,150
2023-04-13	85.800	85.800	84.100	84.500	82.848	760,050
2023-04-12	88.000	88.000	85.000	86.000	84.318	1,199,020
2023-04-11	88.800	88.800	87.000	87.200	85.495	865,100
2023-04-10	89.500	89.500	88.200	88.900	87.161	410,035
2023-04-07	87.700	89.300	87.700	88.500	86.769	590,055
2023-04-06	89.700	89.700	87.200	87.600	85.887	455,150
2023-03-31	87.100	89.500	86.700	88.700	86.965	1,206,445
2023-03-30	85.700	87.100	85.200	86.900	85.201	659,085
2023-03-29	86.100	86.300	84.000	84.700	83.044	1,529,101
2023-03-28	91.100	92.600	86.900	86.900	85.201	3,455,286
2023-03-27	88.200	89.200	87.800	89.200	87.456	984,000
2023-03-24	89.900	92.400	89.000	89.400	87.652	5,605,300
2023-03-23	88.800	88.800	87.000	87.900	86.181	1,095,000
2023-03-22	86.000	89.400	86.000	88.800	87.063	3,557,329
2023-03-21	86.400	86.600	84.200	84.700	83.044	506,136
2023-03-20	85.700	86.700	84.500	85.600	83.926	625,378
2023-03-17	85.200	85.900	83.900	85.100	83.436	761,120
2023-03-16	84.800	86.400	82.700	83.700	82.063	975,084
2023-03-15	85.600	86.700	85.100	85.500	83.828	746,050
2023-03-14	85.300	85.300	83.100	84.500	82.848	759,050
2023-03-13	86.800	86.800	82.200	85.300	83.632	1,853,220
2023-03-10	88.100	89.000	85.400	87.700	85.985	2,120,200
2023-03-09	91.500	91.900	89.500	90.500	88.730	4,127,144
2023-03-08	85.900	92.200	84.700	92.000	90.201	13,563,100
2023-03-07	81.500	84.600	80.800	83.900	82.259	3,628,039
2023-03-06	79.900	82.700	79.300	81.000	79.416	3,721,190
2023-03-03	76.000	78.000	75.200	77.600	76.082	602,100
2023-03-02	77.200	77.900	75.300	75.600	74.122	723,100
2023-03-01	79.000	79.000	77.600	77.700	76.180	361,000
2023-02-24	79.600	80.200	77.700	77.900	76.377	605,000
2023-02-23	79.900	79.900	78.500	79.000	77.455	513,001
2023-02-22	78.300	79.400	77.800	78.500	76.965	428,069
2023-02-21	80.500	80.600	78.700	79.500	77.945	726,000
2023-02-20	78.200	81.000	78.200	79.700	78.141	1,184,140
2023-02-17	79.000	79.100	77.700	78.100	76.573	336,019
2023-02-16	79.000	80.500	78.700	79.000	77.455	1,373,243
2023-02-15	76.000	80.000	76.000	78.000	76.475	2,400,000
2023-02-14	75.000	77.700	75.000	76.000	74.514	900,000
2023-02-13	75.100	76.200	74.300	74.600	73.141	397,000
2023-02-10	77.500	77.900	75.300	75.400	73.925	634,172
2023-02-09	77.300	78.300	76.000	77.900	76.377	1,013,200
2023-02-08	78.800	82.800	77.200	78.500	76.965	4,334,040

← NewerPage 15 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.