Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	94.800	102.50	94.800	98.700	94.289	2,120,000
2022-02-14	97.000	98.400	95.700	96.000	91.709	612,200
2022-02-11	97.300	99.500	96.800	98.800	94.384	753,131
2022-02-10	98.900	99.300	97.100	98.000	93.620	758,141
2022-02-09	96.000	98.100	95.600	97.500	93.142	717,000
2022-02-08	94.900	95.700	94.600	95.400	91.136	658,191
2022-02-07	90.400	93.500	89.700	93.200	89.034	379,090
2022-01-26	90.500	91.600	89.300	89.600	85.595	402,009
2022-01-25	93.000	93.800	89.300	89.300	85.309	754,500
2022-01-24	91.000	93.400	88.000	92.800	88.652	739,011
2022-01-21	93.500	93.900	91.100	91.700	87.601	708,050
2022-01-20	95.300	95.300	93.600	93.900	89.703	406,000
2022-01-19	95.600	96.700	95.100	95.300	91.040	305,084
2022-01-18	96.600	97.900	95.800	96.600	92.282	524,002
2022-01-17	93.700	96.600	93.500	96.600	92.282	464,523
2022-01-14	93.800	95.400	92.300	94.500	90.276	844,900
2022-01-13	96.500	96.900	92.100	93.400	89.225	1,344,500
2022-01-12	99.300	99.400	96.500	96.500	92.187	729,000
2022-01-11	99.500	99.500	97.200	97.800	93.429	1,003,000
2022-01-10	99.100	101.00	98.000	99.500	95.053	854,000
2022-01-07	102.00	102.00	97.500	99.900	95.435	1,853,051
2022-01-06	101.50	102.50	100.00	101.00	96.486	725,041
2022-01-05	104.50	104.50	102.00	102.00	97.441	1,143,151
2022-01-04	107.00	107.50	104.50	104.50	99.829	1,040,051
2022-01-03	109.00	109.50	105.00	105.50	100.78	1,674,580
2021-12-30	104.00	111.00	103.50	108.00	103.17	6,007,220
2021-12-29	104.00	104.50	102.50	103.50	98.874	514,311
2021-12-28	104.50	104.50	102.50	103.50	98.874	824,050
2021-12-27	106.50	106.50	103.50	103.50	98.874	921,300
2021-12-24	106.00	107.00	105.00	106.00	101.26	1,787,181
2021-12-23	104.50	106.50	103.50	104.50	99.829	1,275,293
2021-12-22	105.00	105.00	103.00	103.50	98.874	855,325
2021-12-21	103.00	104.50	101.50	104.00	99.352	1,011,201
2021-12-20	102.50	104.00	101.50	102.00	97.441	1,370,101
2021-12-17	102.00	102.50	100.50	101.50	96.963	1,247,301
2021-12-16	103.50	105.00	101.00	102.50	97.919	2,306,001
2021-12-15	102.50	104.50	101.50	102.00	97.441	1,868,040
2021-12-14	105.00	105.50	101.50	102.00	97.441	2,115,171
2021-12-13	104.50	108.50	104.00	105.00	100.31	3,374,101
2021-12-10	105.50	105.50	102.00	102.50	97.919	1,935,294
2021-12-09	107.00	107.50	105.00	105.50	100.78	872,200
2021-12-08	109.00	109.50	106.00	106.00	101.26	1,127,300
2021-12-07	110.00	111.50	107.00	107.50	102.70	1,758,092
2021-12-06	109.00	111.00	108.00	108.50	103.65	1,069,018
2021-12-03	106.50	110.00	106.50	109.00	104.13	1,241,015
2021-12-02	108.50	110.00	105.50	105.50	100.78	1,859,695
2021-12-01	107.00	110.50	105.50	110.50	105.56	1,215,553
2021-11-30	107.50	109.00	106.00	108.00	103.17	1,583,201
2021-11-29	101.00	107.50	101.00	107.00	102.22	1,925,237
2021-11-26	108.00	110.00	104.50	105.00	100.31	2,192,244
2021-11-25	112.00	113.00	109.00	109.00	104.13	1,678,435
2021-11-24	114.00	114.50	109.50	110.00	105.08	3,254,122
2021-11-23	116.50	118.50	111.50	112.50	107.47	2,398,687
2021-11-22	119.00	119.00	112.50	117.00	111.77	2,845,800
2021-11-19	118.00	120.50	116.50	117.00	111.77	2,761,103
2021-11-18	120.50	123.00	116.50	116.50	111.29	3,281,155
2021-11-17	120.50	123.50	118.50	121.50	116.07	6,281,620
2021-11-16	117.50	124.50	116.00	120.00	114.64	9,773,874
2021-11-15	111.50	119.50	110.50	117.50	112.25	7,630,610
2021-11-12	109.50	113.50	109.00	110.00	105.08	3,414,026

← NewerPage 20 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.