Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	46.700	46.700	44.350	45.250	45.250	91,067
2025-05-02	46.800	47.000	46.350	46.700	46.700	56,023
2025-04-30	46.600	47.000	46.100	46.700	46.700	55,000
2025-04-29	46.450	46.950	46.250	46.850	46.850	74,010
2025-04-28	46.000	46.450	45.900	46.450	46.450	70,000
2025-04-25	46.100	46.400	45.400	45.750	45.750	91,000
2025-04-24	44.850	45.600	44.850	45.500	45.500	136,002
2025-04-23	43.050	45.100	43.050	44.650	44.650	165,000
2025-04-22	41.500	42.850	41.450	42.300	42.300	31,000
2025-04-21	43.350	43.350	42.150	42.350	42.350	42,000
2025-04-18	44.000	44.100	42.150	42.850	42.850	147,000
2025-04-17	42.650	43.100	42.200	43.100	43.100	76,050
2025-04-16	43.750	44.100	43.150	43.700	43.700	130,000
2025-04-15	42.100	44.000	42.100	43.900	43.900	143,000
2025-04-14	41.750	44.200	41.500	41.900	41.900	278,000
2025-04-11	41.000	41.600	38.700	41.450	41.450	204,005
2025-04-10	41.550	41.550	41.550	41.550	41.550	72,000
2025-04-09	38.200	39.650	37.600	37.800	37.800	1,163,367
2025-04-08	45.200	45.650	41.600	41.750	41.750	456,180
2025-04-07	46.200	46.200	46.200	46.200	46.200	214,000
2025-04-02	50.300	51.300	49.900	51.300	51.300	168,200
2025-04-01	50.300	51.100	50.300	50.300	50.300	333,200
2025-03-31	52.700	52.700	50.000	50.300	50.300	422,000
2025-03-28	53.800	53.900	51.600	53.000	53.000	529,004
2025-03-27	55.400	55.400	53.600	53.700	53.700	628,265
2025-03-26	57.800	59.500	54.100	55.700	55.700	4,574,102
2025-03-25	51.300	56.100	51.300	56.100	56.100	2,528,254
2025-03-24	51.600	51.600	51.000	51.000	51.000	33,000
2025-03-21	51.500	51.500	51.000	51.300	51.300	42,000
2025-03-20	51.500	51.500	50.900	51.400	51.400	52,000
2025-03-19	51.300	51.500	50.500	50.700	50.700	91,500
2025-03-18	52.000	52.000	51.200	51.200	51.200	66,050
2025-03-17	51.900	52.300	51.000	51.800	51.800	269,000
2025-03-14	51.700	52.600	51.100	51.800	51.800	1,613,000
2025-03-13	51.500	52.700	51.300	51.300	51.300	1,503,000
2025-03-12	50.400	51.300	50.200	50.500	50.500	281,010
2025-03-11	51.000	51.200	49.800	51.200	51.200	126,037
2025-03-10	51.200	53.500	51.000	51.600	51.600	1,956,335
2025-03-07	51.900	51.900	51.200	51.800	51.800	47,000
2025-03-06	51.900	51.900	51.200	51.900	51.900	70,050
2025-03-05	51.100	51.900	51.100	51.800	51.800	86,000
2025-03-04	50.300	51.700	50.100	51.600	51.600	109,000
2025-03-03	52.000	52.000	51.000	51.200	51.200	56,000
2025-02-27	52.400	52.400	52.000	52.000	52.000	96,000
2025-02-26	52.800	53.400	52.300	52.600	52.600	66,000
2025-02-25	52.800	52.800	52.300	52.800	52.800	189,000
2025-02-24	53.000	53.200	52.900	53.100	53.100	44,003
2025-02-21	53.400	53.600	53.000	53.300	53.300	63,050
2025-02-20	53.300	53.500	52.900	53.400	53.400	86,025
2025-02-19	53.000	53.600	52.800	53.300	53.300	66,050
2025-02-18	53.300	53.600	53.200	53.400	53.400	50,100
2025-02-17	53.900	53.900	53.000	53.400	53.400	44,001
2025-02-14	53.500	53.800	53.000	53.700	53.700	107,082
2025-02-13	52.900	53.500	52.600	53.500	53.500	130,020
2025-02-12	52.900	52.900	52.300	52.800	52.800	85,026
2025-02-11	52.800	53.100	52.300	52.700	52.700	100,000
2025-02-10	53.000	53.000	52.100	52.700	52.700	193,000
2025-02-07	52.200	54.000	52.000	53.000	53.000	1,722,000
2025-02-06	50.400	52.100	50.000	51.900	51.900	244,000
2025-02-05	50.400	50.500	49.850	50.000	50.000	85,000

← NewerPage 7 of 21 · 1,220 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.