Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	49.950	49.950	49.500	49.750	49.750	41,000
2025-02-03	49.600	50.300	49.300	49.650	49.650	63,020
2025-01-22	50.600	50.600	50.000	50.000	50.000	28,171
2025-01-21	49.800	50.700	49.800	50.000	50.000	41,000
2025-01-20	49.950	50.200	49.700	50.000	50.000	99,001
2025-01-17	49.200	50.000	49.200	49.950	49.950	45,000
2025-01-16	49.600	50.000	49.200	49.200	49.200	40,000
2025-01-15	49.550	49.600	48.950	48.950	48.950	41,000
2025-01-14	48.950	49.600	48.950	49.200	49.200	48,000
2025-01-13	50.000	50.000	48.650	49.000	49.000	125,000
2025-01-10	49.800	50.600	49.700	50.100	50.100	85,000
2025-01-09	50.300	50.300	49.550	50.000	50.000	67,010
2025-01-08	50.300	50.400	49.950	50.300	50.300	29,000
2025-01-07	50.300	50.500	50.200	50.300	50.300	43,000
2025-01-06	50.300	50.600	50.000	50.300	50.300	47,000
2025-01-03	50.000	50.600	49.950	50.000	50.000	50,010
2025-01-02	50.000	50.600	49.700	50.000	50.000	62,005
2024-12-31	49.700	50.000	49.500	50.000	50.000	60,000
2024-12-30	50.300	50.300	49.600	49.800	49.800	75,000
2024-12-27	50.500	50.800	49.850	50.600	50.600	122,000
2024-12-26	50.100	51.200	50.000	50.500	50.500	97,038
2024-12-25	50.200	50.500	49.900	50.000	50.000	71,003
2024-12-24	50.000	51.000	50.000	50.100	50.100	46,033
2024-12-23	49.550	50.300	49.550	50.000	50.000	124,003
2024-12-20	49.250	49.950	49.250	49.500	49.500	55,000
2024-12-19	48.900	50.100	48.900	50.000	50.000	74,000
2024-12-18	49.300	50.200	49.100	49.500	49.500	106,015
2024-12-17	49.000	49.150	48.700	49.100	49.100	112,000
2024-12-16	50.100	50.700	48.150	48.600	48.600	181,000
2024-12-13	50.200	50.500	49.500	50.500	50.500	212,000
2024-12-12	50.700	51.300	50.300	50.700	50.700	112,000
2024-12-11	52.000	52.000	50.100	50.700	50.700	193,070
2024-12-10	51.700	52.000	50.900	52.000	52.000	214,000
2024-12-09	52.500	52.500	51.100	51.700	51.700	176,000
2024-12-06	53.300	53.300	52.800	52.800	52.800	100,019
2024-12-05	53.100	53.500	52.900	53.300	53.300	69,000
2024-12-04	53.700	53.700	52.800	53.200	53.200	70,000
2024-12-03	53.400	53.400	52.800	52.800	52.800	64,000
2024-12-02	53.500	54.000	52.700	52.700	52.700	368,015
2024-11-29	52.000	55.000	52.000	52.600	52.600	1,367,000
2024-11-28	53.200	53.200	51.600	52.300	52.300	111,179
2024-11-27	54.500	54.500	53.100	53.100	53.100	90,130
2024-11-26	53.700	57.000	53.300	54.300	54.300	249,000
2024-11-25	53.800	54.300	53.600	54.000	54.000	47,000
2024-11-22	54.000	54.300	53.600	53.600	53.600	91,010
2024-11-21	52.400	53.500	52.100	53.500	53.500	139,000
2024-11-20	52.400	52.400	52.400	52.400	52.400	149,802
2024-11-19	53.100	53.500	52.500	53.200	53.200	113,000
2024-11-18	54.300	54.300	52.800	52.900	52.900	431,000
2024-11-15	55.600	56.800	52.800	54.300	54.300	2,507,000
2024-11-14	56.900	56.900	55.600	55.600	55.600	221,000
2024-11-13	56.900	57.900	56.400	56.500	56.500	206,000
2024-11-12	56.500	57.500	56.500	56.800	56.800	192,000
2024-11-11	58.000	58.300	56.500	57.100	57.100	485,013
2024-11-08	61.300	61.300	59.400	59.500	59.500	314,020
2024-11-07	65.000	65.000	60.400	60.400	60.400	1,846,000
2024-11-06	60.600	60.800	59.800	60.400	60.400	167,000
2024-11-05	61.000	61.200	60.700	60.700	60.700	92,000
2024-11-04	63.300	63.300	61.300	61.300	61.300	204,030
2024-11-01	62.400	63.400	62.100	63.300	63.300	93,050

← NewerPage 8 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.