Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	51.800	52.400	51.500	52.400	52.400	254,080
2025-10-21	50.500	51.700	50.400	51.600	51.600	444,125
2025-10-20	50.800	50.800	49.500	50.500	50.500	238,021
2025-10-17	51.200	52.900	50.200	51.000	51.000	482,205
2025-10-16	50.600	52.300	50.500	51.300	51.300	529,000
2025-10-15	49.950	51.800	49.650	50.000	50.000	485,000
2025-10-14	53.700	53.700	49.850	49.850	49.850	507,114
2025-10-13	51.900	53.400	50.800	53.100	53.100	510,070
2025-10-09	55.400	55.800	52.500	54.600	54.600	2,157,135
2025-10-08	52.400	54.500	51.200	54.500	54.500	1,838,346
2025-10-07	52.900	53.000	50.700	51.700	51.700	405,160
2025-10-03	50.500	51.900	50.000	51.500	51.500	582,114
2025-10-02	50.200	50.200	49.000	49.650	49.650	97,010
2025-10-01	48.550	50.000	48.550	49.850	49.850	131,000
2025-09-30	48.250	48.600	47.500	48.550	48.550	80,006
2025-09-29	48.250	48.250	48.250	48.250	48.250	0
2025-09-26	50.400	50.400	48.200	48.250	48.250	136,456
2025-09-25	49.700	50.600	49.700	49.950	49.950	134,000
2025-09-24	50.000	50.500	49.350	49.600	49.600	104,000
2025-09-23	49.800	50.500	49.000	50.000	50.000	159,000
2025-09-22	49.800	50.300	49.150	49.600	49.600	244,000
2025-09-19	50.400	50.500	49.300	49.600	49.600	153,000
2025-09-18	50.500	51.300	49.650	50.000	50.000	232,060
2025-09-17	49.150	53.000	49.150	50.400	50.400	699,153
2025-09-16	47.400	49.400	46.600	48.950	48.950	363,262
2025-09-15	45.700	46.750	45.000	46.750	46.750	112,003
2025-09-12	45.500	46.000	45.300	45.700	45.700	95,000
2025-09-11	46.550	46.550	45.000	45.350	45.350	182,000
2025-09-10	46.650	46.850	45.550	46.150	46.150	180,000
2025-09-09	48.150	48.200	46.650	46.650	46.650	169,000
2025-09-08	48.250	48.250	47.100	47.650	47.650	104,000
2025-09-05	48.800	48.950	47.500	48.200	48.200	139,000
2025-09-04	48.650	49.250	47.800	48.350	48.350	135,076
2025-09-03	47.600	48.300	47.600	48.300	48.300	156,030
2025-09-02	46.600	47.450	46.300	47.200	47.200	95,000
2025-09-01	47.000	47.250	46.050	46.300	46.300	113,000
2025-08-29	47.850	47.950	46.500	47.200	47.200	180,000
2025-08-28	48.450	49.650	47.600	47.600	47.600	298,013
2025-08-27	48.000	48.500	47.750	48.300	48.300	109,050
2025-08-26	47.650	49.450	47.650	47.900	47.900	361,007
2025-08-25	46.050	47.500	45.800	47.450	47.450	262,000
2025-08-22	46.800	46.850	45.100	46.000	46.000	107,010
2025-08-21	45.300	47.050	45.300	46.600	46.600	207,010
2025-08-20	45.800	45.850	44.600	45.200	45.200	123,000
2025-08-19	45.400	46.300	45.200	45.650	45.650	204,000
2025-08-18	45.050	45.350	44.300	45.100	45.100	124,001
2025-08-15	44.800	45.150	44.200	45.150	45.150	135,200
2025-08-14	45.250	45.950	44.750	45.000	45.000	91,000
2025-08-13	45.800	45.850	45.150	45.150	45.150	64,100
2025-08-12	45.500	46.500	45.500	45.800	45.800	103,000
2025-08-11	45.600	45.600	44.700	45.400	45.400	72,000
2025-08-08	46.400	46.500	45.200	45.600	45.600	92,000
2025-08-07	46.900	47.100	46.050	46.200	46.200	93,000
2025-08-06	46.450	47.600	46.400	46.900	46.900	127,006
2025-08-05	46.650	46.700	46.250	46.350	46.350	47,023
2025-08-04	45.800	46.500	45.600	46.400	46.400	76,001
2025-08-01	46.250	46.500	45.850	46.300	46.300	112,954
2025-07-31	45.800	46.400	45.550	46.250	46.250	124,145
2025-07-30	45.550	45.850	45.000	45.450	45.450	78,075
2025-07-29	45.700	45.900	44.900	45.550	45.550	45,002

← NewerPage 5 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.