Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	80.600	82.300	80.300	81.500	79.906	154,050
2022-08-08	81.400	81.400	80.000	81.000	79.416	134,000
2022-08-05	79.600	81.700	79.600	81.500	79.906	302,100
2022-08-04	79.000	79.500	77.600	79.100	77.553	235,000
2022-08-03	79.800	80.700	79.000	79.000	77.455	193,040
2022-08-02	81.000	81.000	79.700	80.200	78.632	212,403
2022-08-01	83.400	83.400	81.600	82.000	80.396	184,119
2022-07-29	82.100	83.400	82.100	82.900	81.279	279,011
2022-07-28	82.900	83.400	81.100	81.100	79.514	179,039
2022-07-27	80.500	82.600	80.500	82.200	80.592	221,010
2022-07-26	82.800	82.800	80.500	80.500	78.926	258,100
2022-07-25	81.600	83.300	81.600	83.300	81.671	167,000
2022-07-22	84.000	84.600	82.200	82.800	81.181	447,000
2022-07-21	84.000	84.800	82.900	84.300	82.651	598,090
2022-07-20	82.700	84.000	82.000	82.800	81.181	670,010
2022-07-19	80.900	81.500	80.500	81.000	79.416	292,000
2022-07-18	80.400	81.900	79.900	80.900	79.318	880,070
2022-07-15	76.500	81.800	75.900	80.400	78.828	1,437,064
2022-07-14	72.800	76.000	71.900	75.900	74.416	408,054
2022-07-13	72.400	73.900	72.100	72.600	71.180	332,150
2022-07-12	73.700	73.700	71.000	71.200	69.808	677,021
2022-07-11	79.300	80.300	77.400	78.000	74.514	629,000
2022-07-08	79.300	81.100	78.500	79.200	75.660	512,101
2022-07-07	76.500	79.400	76.000	78.000	74.514	584,506
2022-07-06	82.400	82.400	78.000	78.000	74.514	1,059,500
2022-07-05	85.000	85.400	81.300	83.000	79.290	647,051
2022-07-04	86.800	88.100	81.600	83.000	79.290	1,197,223
2022-07-01	90.400	92.400	87.000	87.000	83.111	1,016,130
2022-06-30	95.000	95.000	89.000	91.400	87.315	880,213
2022-06-29	93.500	94.700	93.300	94.500	90.276	444,011
2022-06-28	94.600	95.000	93.200	94.500	90.276	389,098
2022-06-27	92.100	95.200	92.100	94.500	90.276	992,033
2022-06-24	90.900	92.500	90.700	91.300	87.219	577,250
2022-06-23	89.500	90.600	87.900	89.600	85.595	389,001
2022-06-22	92.000	92.200	88.400	88.800	84.831	611,001
2022-06-21	89.000	92.000	88.500	91.900	87.792	584,001
2022-06-20	92.800	92.800	88.000	88.600	84.640	784,331
2022-06-17	90.800	91.800	90.100	91.300	87.219	699,150
2022-06-16	93.000	95.200	91.700	91.800	87.697	1,525,076
2022-06-15	94.500	95.800	91.000	91.100	87.028	1,963,988
2022-06-14	91.300	93.300	90.200	93.100	88.939	928,229
2022-06-13	90.500	93.400	90.500	91.200	87.124	951,091
2022-06-10	91.000	93.000	90.300	92.500	88.366	1,637,609
2022-06-09	89.600	91.100	89.400	90.000	85.977	1,076,554
2022-06-08	88.600	90.100	88.300	88.800	84.831	609,093
2022-06-07	87.400	89.100	87.000	88.000	84.067	446,183
2022-06-06	87.500	87.700	85.900	87.500	83.589	388,203
2022-06-02	86.100	87.500	85.700	86.800	82.920	717,000
2022-06-01	85.800	86.900	84.700	86.200	82.347	281,000
2022-05-31	86.100	86.500	85.000	85.800	81.965	376,060
2022-05-30	83.500	86.200	83.300	86.100	82.252	831,117
2022-05-27	82.500	82.900	81.800	82.000	78.335	176,010
2022-05-26	83.300	83.400	81.500	81.500	77.857	151,001
2022-05-25	81.100	83.200	80.800	82.700	79.004	191,001
2022-05-24	83.800	83.800	81.100	81.100	77.475	400,121
2022-05-23	84.200	85.100	83.300	83.300	79.577	211,000
2022-05-20	84.000	84.100	82.800	83.500	79.768	207,001
2022-05-19	82.000	83.800	81.600	83.600	79.863	479,038
2022-05-18	84.100	85.000	83.700	84.700	80.914	469,002
2022-05-17	81.400	83.400	81.000	83.100	79.386	568,000

← NewerPage 18 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.