Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	83.500	83.800	80.500	80.600	76.998	750,120
2022-05-13	80.000	81.400	80.000	81.300	77.666	610,232
2022-05-12	81.000	81.400	78.800	79.200	75.660	980,014
2022-05-11	83.200	83.200	81.000	81.100	77.475	456,060
2022-05-10	81.000	82.600	80.300	82.400	78.717	913,029
2022-05-09	85.200	85.800	82.500	82.600	78.908	726,108
2022-05-06	86.000	86.900	85.800	86.700	82.825	273,000
2022-05-05	90.800	90.800	89.200	89.200	85.213	491,033
2022-05-04	88.000	88.500	87.300	87.700	83.780	128,260
2022-05-03	86.300	87.300	85.000	86.700	82.825	207,001
2022-04-29	87.900	89.400	86.500	86.500	82.634	372,001
2022-04-28	85.900	87.700	85.300	86.200	82.347	302,134
2022-04-27	86.200	87.400	81.200	87.400	83.494	1,546,574
2022-04-26	89.700	90.100	88.500	88.800	84.831	435,502
2022-04-25	90.100	90.500	88.800	88.800	84.831	921,500
2022-04-22	92.600	93.000	91.500	93.000	88.843	418,203
2022-04-21	93.000	94.200	92.300	93.200	89.034	524,000
2022-04-20	93.100	94.300	92.100	92.700	88.557	536,015
2022-04-19	93.000	93.500	92.100	92.100	87.984	327,000
2022-04-18	93.400	94.300	91.500	91.600	87.506	597,000
2022-04-15	97.000	97.000	94.000	94.000	89.799	1,202,022
2022-04-14	95.400	98.200	95.200	97.900	93.524	730,000
2022-04-13	96.100	96.300	94.800	95.200	90.945	575,000
2022-04-12	94.800	94.900	93.500	94.900	90.658	753,050
2022-04-11	95.100	95.100	92.000	94.500	90.276	1,036,215
2022-04-08	96.700	97.400	94.100	95.000	90.754	1,292,000
2022-04-07	100.00	101.00	95.500	95.500	91.232	2,007,092
2022-04-06	101.50	102.00	100.00	100.00	95.530	1,332,314
2022-04-01	102.00	103.50	100.00	103.00	98.396	1,572,025
2022-03-31	105.50	106.00	102.50	104.00	99.352	2,452,660
2022-03-30	101.50	109.00	101.00	105.00	100.31	9,587,878
2022-03-29	98.000	102.00	97.700	99.900	95.435	3,011,140
2022-03-28	96.400	97.400	94.900	97.300	92.951	395,001
2022-03-25	98.400	101.50	96.500	97.200	92.856	2,587,099
2022-03-24	96.800	97.500	95.600	97.500	93.142	535,042
2022-03-23	97.600	97.600	96.200	96.300	91.996	791,500
2022-03-22	97.800	97.800	95.800	96.900	92.569	301,002
2022-03-21	97.000	97.400	95.100	96.800	92.473	676,055
2022-03-18	94.600	95.000	93.300	94.500	90.276	358,100
2022-03-17	90.900	93.800	90.900	93.800	89.608	592,101
2022-03-16	91.300	91.700	88.300	89.000	85.022	715,500
2022-03-15	92.300	92.300	89.500	90.100	86.073	582,000
2022-03-14	94.000	94.300	91.500	92.200	88.079	533,001
2022-03-11	95.300	95.300	93.200	93.600	89.416	496,141
2022-03-10	96.400	96.500	95.200	95.300	91.040	454,522
2022-03-09	91.300	94.000	91.300	94.000	89.799	625,065
2022-03-08	91.200	94.400	89.800	89.800	85.786	1,113,140
2022-03-07	97.600	98.000	93.100	93.200	89.034	884,096
2022-03-04	100.00	102.00	99.500	99.500	95.053	864,065
2022-03-03	101.50	104.00	100.00	102.00	97.441	2,863,100
2022-03-02	98.600	99.600	98.000	99.300	94.862	314,001
2022-03-01	97.300	99.700	97.300	99.000	94.575	456,000
2022-02-25	96.500	97.500	95.600	96.500	92.187	407,100
2022-02-24	99.300	99.500	95.600	96.300	91.996	711,375
2022-02-23	99.700	100.50	99.100	99.900	95.435	397,001
2022-02-22	100.50	100.50	96.500	98.700	94.289	581,560
2022-02-21	100.50	101.00	99.500	100.00	95.530	344,265
2022-02-18	98.200	101.00	98.000	101.00	96.486	607,001
2022-02-17	100.50	101.00	99.200	99.300	94.862	660,258
2022-02-16	101.00	102.50	99.500	99.700	95.244	942,196

← NewerPage 19 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.