Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	45.700	45.900	44.900	45.550	45.550	45,002
2025-07-28	45.850	45.850	45.000	45.700	45.700	77,007
2025-07-25	45.750	46.000	45.500	45.750	45.750	46,000
2025-07-24	45.550	45.650	45.200	45.600	45.600	56,000
2025-07-23	44.650	45.200	44.000	45.200	45.200	144,200
2025-07-22	44.450	45.050	44.150	44.500	44.500	67,000
2025-07-21	44.850	45.300	44.450	44.450	44.450	107,000
2025-07-18	45.250	45.750	44.850	44.850	44.850	52,212
2025-07-17	45.050	45.600	45.000	45.350	45.350	68,050
2025-07-16	44.050	45.400	43.500	45.200	45.200	149,040
2025-07-15	43.850	44.200	43.500	44.050	44.050	36,000
2025-07-14	43.500	44.450	43.400	43.550	43.550	100,000
2025-07-11	44.500	44.500	43.300	44.300	44.300	79,000
2025-07-10	44.700	44.700	44.100	44.400	44.400	41,000
2025-07-09	44.200	44.850	44.000	44.100	44.100	69,001
2025-07-08	44.750	44.750	43.300	44.200	44.200	88,003
2025-07-07	45.200	45.950	44.650	45.250	45.250	52,000
2025-07-04	46.000	46.300	44.950	45.300	45.300	102,030
2025-07-03	46.550	46.550	45.800	46.000	46.000	75,051
2025-07-02	45.500	46.950	45.350	46.000	46.000	57,000
2025-07-01	46.350	47.250	45.700	45.700	45.700	99,002
2025-06-30	49.000	49.000	48.050	48.050	46.050	145,000
2025-06-27	49.900	50.400	48.600	49.000	46.961	144,100
2025-06-26	47.600	51.800	47.600	49.900	47.823	474,030
2025-06-25	47.900	48.150	47.300	47.550	45.571	51,000
2025-06-24	48.150	48.650	46.200	47.650	47.650	118,007
2025-06-23	48.100	48.600	47.100	48.000	48.000	126,010
2025-06-20	46.800	48.950	46.800	48.900	48.900	193,125
2025-06-19	48.000	48.200	46.750	47.300	47.300	110,000
2025-06-18	48.750	50.400	47.850	48.050	48.050	573,000
2025-06-17	44.950	49.150	44.950	49.150	49.150	680,100
2025-06-16	44.200	44.950	44.100	44.900	44.900	29,000
2025-06-13	44.200	44.750	43.750	44.750	44.750	79,010
2025-06-12	44.500	45.000	44.500	44.700	44.700	53,000
2025-06-11	44.850	44.850	44.050	44.350	44.350	94,000
2025-06-10	45.000	45.000	44.500	44.700	44.700	57,361
2025-06-09	45.000	45.000	44.100	44.750	44.750	61,015
2025-06-06	44.400	45.000	44.250	45.000	45.000	64,100
2025-06-05	44.950	45.000	43.950	45.000	45.000	86,027
2025-06-04	44.450	45.450	44.000	44.900	44.900	106,179
2025-06-03	45.450	45.450	43.700	44.450	44.450	71,010
2025-06-02	45.250	45.450	44.200	45.100	45.100	62,000
2025-05-29	46.000	46.000	44.800	45.900	45.900	27,000
2025-05-28	45.800	46.300	45.350	45.900	45.900	29,000
2025-05-27	46.600	46.600	45.600	45.850	45.850	40,000
2025-05-26	45.700	46.500	45.650	46.450	46.450	77,000
2025-05-23	46.050	46.800	46.050	46.600	46.600	45,000
2025-05-22	46.750	46.800	46.200	46.600	46.600	25,000
2025-05-21	46.000	47.150	45.850	47.150	47.150	101,001
2025-05-20	45.950	46.400	45.450	45.800	45.800	64,173
2025-05-19	45.700	46.200	45.350	45.850	45.850	30,000
2025-05-16	46.600	46.850	46.100	46.500	46.500	48,000
2025-05-15	46.350	47.450	46.000	46.450	46.450	129,000
2025-05-14	47.100	47.100	45.300	46.500	46.500	181,020
2025-05-13	47.300	47.400	46.350	46.700	46.700	69,010
2025-05-12	45.700	46.400	45.300	46.250	46.250	118,000
2025-05-09	44.850	45.550	44.800	45.350	45.350	48,000
2025-05-08	44.400	45.450	44.400	45.300	45.300	25,063
2025-05-07	44.650	45.250	44.650	45.050	45.050	20,000
2025-05-06	45.150	46.200	44.500	45.100	45.100	36,000

← NewerPage 6 of 21 · 1,216 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.