Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	51.700	52.600	51.200	51.500	51.500	218,020
2026-01-16	50.900	52.000	50.600	51.700	51.700	596,000
2026-01-15	51.100	51.200	50.300	50.800	50.800	197,021
2026-01-14	50.000	51.100	50.000	51.000	51.000	290,072
2026-01-13	50.400	50.400	49.050	49.950	49.950	84,000
2026-01-12	49.500	50.300	49.500	49.800	49.800	140,000
2026-01-09	49.750	49.750	47.800	49.700	49.700	178,000
2026-01-08	50.800	50.800	49.300	49.700	49.700	266,000
2026-01-07	51.200	51.500	50.400	51.100	51.100	138,100
2026-01-06	49.950	52.300	49.850	50.700	50.700	401,063
2026-01-05	51.000	51.200	49.200	50.000	50.000	191,029
2026-01-02	50.800	50.900	50.000	50.400	50.400	200,000
2025-12-31	50.200	51.600	50.000	50.300	50.300	297,080
2025-12-30	50.300	51.000	49.250	50.000	50.000	276,040
2025-12-29	49.000	50.400	48.900	50.200	50.200	891,000
2025-12-26	48.500	48.900	47.800	48.900	48.900	127,096
2025-12-24	49.400	49.400	48.400	48.450	48.450	58,100
2025-12-23	48.900	49.350	48.700	48.800	48.800	35,002
2025-12-22	49.600	49.600	48.750	49.350	49.350	113,000
2025-12-19	49.500	49.500	48.500	49.000	49.000	85,073
2025-12-18	48.800	49.100	48.300	48.950	48.950	61,000
2025-12-17	49.550	49.750	48.750	48.950	48.950	71,020
2025-12-16	49.950	49.950	48.150	49.150	49.150	153,000
2025-12-15	50.300	50.400	49.550	49.750	49.750	137,216
2025-12-12	51.200	51.500	50.400	50.900	50.900	86,050
2025-12-11	50.700	51.300	50.400	51.300	51.300	45,000
2025-12-10	50.600	51.700	50.600	50.800	50.800	175,032
2025-12-09	51.100	51.200	50.500	51.200	51.200	57,005
2025-12-08	49.950	51.100	49.950	51.100	51.100	82,000
2025-12-05	51.200	51.200	49.750	50.500	50.500	160,070
2025-12-04	51.000	51.400	50.700	51.100	51.100	74,003
2025-12-03	50.800	52.700	50.800	51.300	51.300	240,000
2025-12-02	50.300	50.900	49.650	50.600	50.600	137,004
2025-12-01	51.100	51.800	49.600	50.200	50.200	375,010
2025-11-28	50.400	52.300	50.400	51.800	51.800	187,000
2025-11-27	51.200	51.500	50.200	50.800	50.800	164,013
2025-11-26	51.800	52.400	50.700	51.300	51.300	251,010
2025-11-25	51.800	52.000	50.500	50.900	50.900	254,000
2025-11-24	51.200	51.400	49.950	49.950	49.950	168,046
2025-11-21	51.100	51.300	50.000	51.200	51.200	271,000
2025-11-20	51.500	52.600	50.700	52.300	52.300	285,000
2025-11-19	52.900	52.900	50.200	51.500	51.500	257,104
2025-11-18	51.900	53.800	51.400	52.800	52.800	340,000
2025-11-17	52.700	53.300	52.000	53.000	53.000	204,100
2025-11-14	53.800	53.800	51.800	53.000	53.000	389,100
2025-11-13	54.200	54.800	53.100	54.100	54.100	599,000
2025-11-12	53.200	55.400	53.200	54.000	54.000	948,010
2025-11-11	51.800	54.200	51.800	53.200	53.200	616,100
2025-11-10	51.600	51.600	49.900	51.500	51.500	211,000
2025-11-07	51.900	51.900	50.400	51.600	51.600	281,000
2025-11-06	53.500	53.500	51.600	52.000	52.000	350,020
2025-11-05	52.200	53.200	50.500	53.200	53.200	330,000
2025-11-04	55.400	55.900	52.500	52.500	52.500	927,764
2025-11-03	54.500	55.700	53.700	54.700	54.700	786,071
2025-10-31	52.900	56.200	52.500	53.700	53.700	755,006
2025-10-30	53.000	53.000	51.400	52.700	52.700	294,105
2025-10-29	54.500	54.800	52.600	53.000	53.000	555,090
2025-10-28	52.600	55.200	52.300	54.400	54.400	1,125,120
2025-10-27	52.000	52.900	51.000	52.600	52.600	254,042
2025-10-23	52.400	52.400	51.200	51.900	51.900	198,000

← NewerPage 4 of 21 · 1,219 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.