Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	54.200	54.200	51.100	53.000	53.000	276,003
2026-04-24	55.500	57.200	53.500	53.700	53.700	442,446
2026-04-23	58.600	59.000	53.500	55.200	55.200	635,030
2026-04-22	55.500	59.000	55.400	57.800	57.800	1,157,549
2026-04-21	55.000	55.500	54.100	55.500	55.500	309,158
2026-04-20	55.000	56.200	54.500	54.600	54.600	633,058
2026-04-17	52.100	55.900	52.100	54.200	54.200	666,110
2026-04-16	51.400	52.000	51.200	52.000	52.000	144,000
2026-04-15	52.200	52.200	50.700	51.500	51.500	163,168
2026-04-14	53.900	53.900	51.000	51.800	51.800	195,151
2026-04-13	53.400	54.200	52.100	52.500	52.500	237,124
2026-04-10	51.500	55.000	51.500	53.500	53.500	715,050
2026-04-09	51.400	51.500	50.600	51.500	51.500	138,044
2026-04-08	50.000	51.500	50.000	51.000	51.000	399,012
2026-04-07	48.500	49.850	48.000	49.750	49.750	210,000
2026-04-02	48.850	49.500	47.800	48.200	48.200	126,000
2026-04-01	47.300	48.800	47.250	48.750	48.750	107,000
2026-03-31	47.500	48.350	46.500	46.800	46.800	118,024
2026-03-30	47.400	49.000	46.350	48.100	48.100	130,050
2026-03-27	47.600	49.350	47.200	49.350	49.350	163,003
2026-03-26	48.200	48.600	47.800	48.300	48.300	95,000
2026-03-25	48.000	48.600	47.650	48.200	48.200	149,207
2026-03-24	46.900	49.150	46.750	47.800	47.800	245,022
2026-03-23	45.550	47.450	45.550	46.400	46.400	109,021
2026-03-20	47.500	48.050	47.150	47.400	47.400	126,000
2026-03-19	48.000	48.000	47.050	47.450	47.450	118,140
2026-03-18	48.300	48.300	47.750	48.000	48.000	124,000
2026-03-17	47.000	47.950	47.000	47.900	47.900	126,749
2026-03-16	47.250	47.950	46.750	46.800	46.800	140,003
2026-03-13	47.900	48.100	46.400	47.850	47.850	96,766
2026-03-12	47.800	48.300	47.550	48.000	48.000	129,168
2026-03-11	47.600	48.000	47.000	47.750	47.750	117,022
2026-03-10	46.450	47.600	46.450	47.200	47.200	169,436
2026-03-09	45.950	46.700	45.850	46.000	46.000	192,887
2026-03-06	47.200	48.900	47.200	48.600	48.600	128,013
2026-03-05	47.850	49.050	47.750	48.000	48.000	116,000
2026-03-04	49.500	49.500	47.250	47.550	47.550	407,051
2026-03-03	49.900	51.200	49.000	49.600	49.600	440,100
2026-03-02	50.700	50.700	49.650	50.000	50.000	119,000
2026-02-26	50.500	51.300	50.000	50.600	50.600	390,000
2026-02-25	50.900	51.200	50.000	50.900	50.900	215,000
2026-02-24	51.600	52.300	50.700	51.100	51.100	149,000
2026-02-23	51.000	51.500	49.750	51.200	51.200	160,000
2026-02-11	51.200	51.500	50.400	51.100	51.100	202,029
2026-02-10	51.700	52.000	51.200	51.400	51.400	135,059
2026-02-09	51.700	52.000	51.200	51.900	51.900	173,200
2026-02-06	52.900	52.900	50.500	51.400	51.400	257,008
2026-02-05	54.200	55.500	52.800	53.300	53.300	237,085
2026-02-04	53.800	54.300	52.600	54.300	54.300	176,090
2026-02-03	54.200	55.200	53.000	53.800	53.800	269,000
2026-02-02	53.300	53.500	52.200	53.100	53.100	329,033
2026-01-30	55.700	55.700	54.000	54.200	54.200	446,011
2026-01-29	57.200	57.200	54.800	55.700	55.700	455,131
2026-01-28	56.100	58.000	55.500	56.300	56.300	952,121
2026-01-27	55.000	56.300	54.100	55.900	55.900	648,157
2026-01-26	54.000	55.600	54.000	54.900	54.900	481,000
2026-01-23	55.500	56.500	53.600	54.500	54.500	737,001
2026-01-22	54.900	57.400	53.800	55.500	55.500	2,160,294
2026-01-21	52.700	54.500	52.500	54.500	54.500	1,028,320
2026-01-20	51.500	53.500	51.000	52.600	52.600	667,097

← NewerPage 3 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.