Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	78.800	82.800	77.200	78.500	76.965	4,334,040
2023-02-07	76.500	78.000	76.200	78.000	76.475	1,138,065
2023-02-06	78.000	78.900	76.400	77.500	75.984	3,053,236
2023-02-03	75.300	80.100	72.800	75.200	73.729	4,770,072
2023-02-02	73.500	75.500	72.500	74.800	73.337	1,882,140
2023-02-01	68.100	73.000	68.100	71.700	70.298	2,332,200
2023-01-31	66.200	68.300	65.300	67.500	66.180	902,002
2023-01-30	63.100	67.800	63.100	65.000	63.729	640,000
2023-01-17	62.200	62.500	61.800	62.200	60.984	80,007
2023-01-16	62.000	62.500	62.000	62.200	60.984	49,000
2023-01-13	63.600	63.600	62.000	62.000	60.788	84,000
2023-01-12	63.500	63.800	62.500	62.500	61.278	121,000
2023-01-11	63.300	63.900	63.300	63.500	62.258	120,000
2023-01-10	62.300	64.200	62.300	63.300	62.062	217,000
2023-01-09	62.200	62.700	61.900	62.300	61.082	145,024
2023-01-06	60.800	61.700	60.800	61.700	60.493	93,008
2023-01-05	61.200	62.000	61.000	61.100	59.905	66,025
2023-01-04	60.400	61.900	60.400	61.200	60.003	67,047
2023-01-03	60.200	60.800	59.800	60.400	59.219	55,000
2022-12-30	62.100	62.100	60.000	60.200	59.023	128,100
2022-12-29	60.000	60.300	59.500	60.100	58.925	148,000
2022-12-28	60.400	60.400	60.000	60.000	58.827	180,011
2022-12-27	60.500	61.600	60.500	60.600	59.415	100,022
2022-12-26	61.300	61.300	60.700	60.700	59.513	42,010
2022-12-23	60.800	61.600	60.200	61.200	60.003	133,000
2022-12-22	62.000	62.000	61.200	61.200	60.003	85,030
2022-12-21	61.900	61.900	61.200	61.200	60.003	160,010
2022-12-20	62.500	63.100	61.200	61.500	60.297	207,100
2022-12-19	63.000	64.000	62.600	62.600	61.376	111,001
2022-12-16	63.100	63.800	63.000	63.100	61.866	152,000
2022-12-15	64.500	64.900	64.300	64.400	63.141	108,000
2022-12-14	63.900	65.100	63.500	64.600	63.337	100,200
2022-12-13	64.900	64.900	63.500	63.800	62.552	135,000
2022-12-12	64.300	64.300	63.700	63.800	62.552	70,153
2022-12-09	65.700	65.800	64.300	64.300	63.043	197,000
2022-12-08	65.400	65.800	65.000	65.600	64.317	164,000
2022-12-07	66.700	66.900	65.000	65.200	63.925	299,220
2022-12-06	68.600	69.100	66.500	66.700	65.396	395,022
2022-12-05	69.000	69.600	68.400	68.700	67.357	391,030
2022-12-02	68.200	69.900	67.600	68.400	67.062	474,027
2022-12-01	67.700	68.800	67.300	67.700	66.376	712,000
2022-11-30	66.700	67.200	66.300	66.700	65.396	214,000
2022-11-29	68.500	68.500	66.100	66.500	65.200	728,100
2022-11-28	63.700	68.600	63.600	68.500	67.160	912,107
2022-11-25	65.300	66.300	64.800	64.900	63.631	233,003
2022-11-24	63.700	67.300	63.700	65.800	64.513	801,124
2022-11-23	63.000	63.600	62.300	63.000	61.768	274,000
2022-11-22	63.900	63.900	62.500	62.800	61.572	211,000
2022-11-21	64.400	64.700	63.700	63.800	62.552	103,000
2022-11-18	66.500	66.800	63.800	63.800	62.552	366,200
2022-11-17	64.700	66.500	64.700	66.000	64.709	191,042
2022-11-16	65.300	65.900	64.500	65.400	64.121	258,191
2022-11-15	64.600	65.800	64.600	65.300	64.023	298,050
2022-11-14	64.000	65.200	63.300	64.800	63.533	333,349
2022-11-11	64.500	65.500	63.200	63.200	61.964	369,064
2022-11-10	62.200	63.600	62.200	62.700	61.474	109,109
2022-11-09	62.600	64.400	62.600	63.200	61.964	270,100
2022-11-08	62.900	64.400	62.400	62.400	61.180	310,025
2022-11-07	63.500	63.700	62.600	62.900	61.670	194,000
2022-11-04	62.400	62.900	61.900	62.800	61.572	121,060

← NewerPage 16 of 21 · 1,221 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.