Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	61.300	62.900	61.100	62.700	61.474	126,000
2022-11-02	61.300	62.900	61.300	62.400	61.180	209,122
2022-11-01	60.500	62.300	60.500	61.900	60.689	219,050
2022-10-31	59.900	60.700	59.800	60.400	59.219	154,056
2022-10-28	61.200	61.200	58.700	59.200	58.042	246,118
2022-10-27	59.600	61.300	59.600	61.300	60.101	175,000
2022-10-26	59.500	60.200	58.800	58.800	57.650	193,115
2022-10-25	61.700	61.700	59.700	59.800	58.631	151,066
2022-10-24	62.900	63.000	60.500	61.100	59.905	318,009
2022-10-21	60.300	61.700	59.500	59.500	58.336	405,050
2022-10-20	62.400	62.400	60.400	61.000	59.807	670,000
2022-10-19	65.000	65.100	61.700	61.700	60.493	399,049
2022-10-18	63.800	65.100	63.200	64.700	63.435	809,000
2022-10-17	63.200	63.600	61.100	62.900	61.670	489,000
2022-10-14	64.500	65.700	63.000	65.700	64.415	377,017
2022-10-13	65.500	65.500	59.700	61.000	59.807	566,060
2022-10-12	64.000	64.500	62.700	63.900	62.650	335,001
2022-10-11	66.100	66.100	64.000	64.100	62.846	239,077
2022-10-07	68.100	69.000	67.500	67.500	66.180	192,223
2022-10-06	68.700	69.000	67.900	68.900	67.553	217,331
2022-10-05	69.600	69.700	67.200	67.600	66.278	359,024
2022-10-04	67.800	69.400	67.600	68.300	66.964	323,000
2022-10-03	65.000	67.500	63.600	66.900	65.592	477,000
2022-09-30	61.300	65.100	61.300	64.800	63.533	662,000
2022-09-29	66.600	66.600	63.000	63.900	62.650	762,000
2022-09-28	68.700	69.400	63.700	64.100	62.846	1,078,000
2022-09-27	70.000	70.200	68.200	69.800	68.435	576,000
2022-09-26	73.000	73.000	68.500	69.500	68.141	572,245
2022-09-23	75.000	75.800	73.300	73.700	72.259	518,035
2022-09-22	75.000	75.700	73.500	75.400	73.925	194,049
2022-09-21	76.600	77.000	74.700	75.300	73.827	454,050
2022-09-20	77.600	78.200	76.300	76.600	75.102	435,100
2022-09-19	80.000	80.000	77.100	77.400	75.886	401,200
2022-09-16	81.100	81.600	79.400	79.400	77.847	301,040
2022-09-15	82.600	84.100	81.500	81.500	79.906	342,024
2022-09-14	79.100	83.500	79.100	82.900	81.279	487,000
2022-09-13	81.700	83.200	81.700	82.300	80.691	206,100
2022-09-12	80.700	82.200	80.700	81.500	79.906	161,245
2022-09-08	79.200	80.300	78.700	80.000	78.436	131,000
2022-09-07	78.600	79.600	76.900	78.600	77.063	294,035
2022-09-06	82.500	83.000	78.500	78.600	77.063	614,000
2022-09-05	87.500	87.500	81.800	82.000	80.396	952,312
2022-09-02	84.300	87.600	84.000	87.200	85.495	916,103
2022-09-01	85.200	85.200	83.600	84.200	82.553	225,319
2022-08-31	84.400	86.000	84.400	85.600	83.926	220,000
2022-08-30	83.400	84.500	83.300	84.400	82.749	156,026
2022-08-29	85.100	85.100	81.200	83.300	81.671	341,000
2022-08-26	86.600	87.600	86.500	86.900	85.201	302,000
2022-08-25	84.000	86.500	84.000	86.300	84.612	385,028
2022-08-24	84.100	84.900	83.000	83.400	81.769	193,000
2022-08-23	84.600	84.800	83.400	83.600	81.965	421,000
2022-08-22	87.700	87.700	85.700	85.900	84.220	321,000
2022-08-19	87.300	89.000	87.300	87.700	85.985	416,000
2022-08-18	86.500	88.900	86.400	87.300	85.593	351,000
2022-08-17	87.000	88.000	86.500	87.300	85.593	291,000
2022-08-16	87.700	89.600	86.600	86.800	85.103	739,034
2022-08-15	86.200	87.500	85.800	86.300	84.612	356,000
2022-08-12	86.000	89.000	86.000	86.100	84.416	1,378,050
2022-08-11	83.000	85.000	82.500	84.500	82.848	710,160
2022-08-10	80.500	82.300	80.500	82.000	80.396	130,025

← NewerPage 17 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.