Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	81.800	84.100	81.700	82.500	82.500	724,048
2026-07-21	81.400	81.400	79.000	80.600	80.600	987,062
2026-07-20	85.600	86.500	79.100	79.700	79.700	1,834,471
2026-07-17	89.000	89.200	84.400	85.100	85.100	1,805,050
2026-07-16	93.800	94.100	89.400	92.300	92.300	1,281,111
2026-07-15	89.700	94.700	89.400	93.800	93.800	1,999,030
2026-07-14	96.000	96.000	86.900	88.900	88.900	3,108,080
2026-07-13	98.000	101.00	95.000	96.500	96.500	2,041,019
2026-07-10	96.000	96.000	96.000	96.000	96.000	0
2026-07-09	100.50	101.50	96.000	96.000	96.000	2,313,515
2026-07-08	103.50	103.50	98.500	101.00	101.00	2,805,609
2026-07-07	104.00	108.50	102.00	103.00	103.00	6,435,306
2026-07-06	99.000	106.50	99.000	106.50	106.50	7,301,820
2026-07-03	98.100	99.100	95.200	96.900	96.900	2,541,550
2026-07-02	91.600	100.50	91.500	99.400	99.400	3,943,573
2026-07-01	97.600	98.700	92.300	92.900	92.900	3,667,750
2026-06-30	100.50	101.50	95.200	96.300	96.300	5,278,454
2026-06-29	99.800	101.00	96.000	98.800	98.800	4,461,103
2026-06-26	101.50	105.00	98.500	99.800	99.800	4,675,510
2026-06-25	115.00	115.50	101.00	101.50	101.50	12,613,005
2026-06-24	99.900	110.00	98.100	110.00	108.50	13,206,138
2026-06-23	101.00	110.00	99.300	100.00	98.636	11,418,616
2026-06-22	98.500	103.00	98.400	102.50	101.10	10,005,170
2026-06-18	93.000	97.500	92.500	93.700	93.700	4,129,391
2026-06-17	87.800	90.700	86.200	90.000	90.000	1,331,612
2026-06-16	89.600	89.900	86.200	87.800	87.800	1,289,275
2026-06-15	91.700	93.300	87.900	88.200	88.200	2,823,477
2026-06-12	89.000	90.700	87.700	89.700	89.700	1,977,610
2026-06-11	84.000	88.700	83.400	86.800	86.800	2,152,277
2026-06-10	87.600	90.300	84.500	84.500	84.500	2,487,545
2026-06-09	88.200	90.600	85.300	87.300	87.300	3,512,120
2026-06-08	82.700	89.500	82.700	87.600	87.600	2,427,010
2026-06-05	98.400	98.900	90.400	91.800	91.800	7,360,315
2026-06-04	91.000	99.600	90.600	99.300	99.300	10,631,559
2026-06-03	91.400	93.800	90.100	90.600	90.600	4,432,758
2026-06-02	91.800	95.000	88.300	90.600	90.600	7,479,602
2026-06-01	89.500	90.000	85.200	89.400	89.400	3,762,500
2026-05-29	92.500	94.000	89.100	90.100	90.100	5,391,480
2026-05-28	88.000	96.000	87.800	90.100	90.100	5,944,893
2026-05-27	92.600	92.700	87.000	90.000	90.000	9,496,221
2026-05-26	83.000	89.600	82.500	89.600	89.600	10,328,157
2026-05-25	79.200	82.800	78.900	81.500	81.500	3,724,377
2026-05-22	81.000	82.800	76.200	79.100	79.100	5,866,023
2026-05-21	81.000	85.500	80.200	82.000	82.000	8,627,271
2026-05-20	75.500	80.600	74.900	80.400	80.400	4,775,170
2026-05-19	75.000	77.000	73.800	76.000	76.000	2,251,257
2026-05-18	74.600	76.200	72.800	75.800	75.800	1,820,326
2026-05-15	73.100	77.200	71.500	74.200	74.200	2,474,184
2026-05-14	74.500	74.600	71.000	73.100	73.100	2,192,240
2026-05-13	72.300	76.900	71.900	72.800	72.800	4,408,660
2026-05-12	74.000	74.500	72.500	74.500	74.500	5,378,055
2026-05-11	64.600	67.800	64.600	67.800	67.800	2,912,177
2026-05-08	58.400	62.300	57.100	61.700	61.700	1,654,419
2026-05-07	56.100	58.200	56.000	57.600	57.600	572,096
2026-05-06	56.500	56.700	55.000	55.900	55.900	350,014
2026-05-05	56.300	56.600	55.500	56.100	56.100	166,194
2026-05-04	55.700	56.500	55.300	56.300	56.300	341,000
2026-04-30	54.400	55.500	54.200	55.000	55.000	194,059
2026-04-29	53.000	54.400	53.000	54.400	54.400	189,020
2026-04-28	53.000	53.500	52.600	53.500	53.500	148,020

← NewerPage 2 of 5 · 243 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.