Jih Lin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	63.300	63.600	63.300	63.300	63.300	90,000
2024-10-29	65.500	65.500	63.300	63.800	63.800	135,000
2024-10-28	67.500	67.500	65.300	65.500	65.500	114,000
2024-10-25	66.700	68.100	66.500	66.800	66.800	216,000
2024-10-24	65.300	67.300	64.900	66.100	66.100	313,000
2024-10-23	64.900	65.500	64.800	64.800	64.800	60,250
2024-10-22	65.100	65.100	64.500	64.700	64.700	54,121
2024-10-21	64.000	65.000	63.900	64.800	64.800	270,000
2024-10-18	65.400	65.400	64.200	64.400	64.400	132,000
2024-10-17	63.800	65.500	63.800	65.400	65.400	153,500
2024-10-16	64.300	65.700	63.600	63.600	63.600	305,102
2024-10-15	66.000	66.000	64.800	64.800	64.800	135,199
2024-10-14	67.100	67.100	65.000	65.600	65.600	98,288
2024-10-11	65.500	66.600	65.300	65.600	65.600	106,050
2024-10-09	67.300	67.400	66.000	66.000	66.000	103,011
2024-10-08	66.300	66.600	65.000	65.700	65.700	102,122
2024-10-07	66.300	67.200	66.200	66.800	66.800	82,050
2024-10-04	68.100	68.300	66.000	66.500	66.500	227,057
2024-10-01	69.100	69.100	67.500	68.400	68.400	92,000
2024-09-30	69.200	69.700	68.500	68.500	68.500	140,009
2024-09-27	70.500	70.500	69.100	69.200	69.200	246,025
2024-09-26	71.000	71.600	69.200	69.900	69.900	259,000
2024-09-25	71.600	71.700	69.300	70.100	70.100	431,200
2024-09-24	72.500	72.700	71.000	71.200	71.200	391,052
2024-09-23	68.900	73.000	68.900	72.000	72.000	1,565,552
2024-09-20	65.500	67.900	65.400	67.200	67.200	425,199
2024-09-19	64.800	65.400	63.600	65.000	65.000	182,030
2024-09-18	64.600	65.400	64.400	64.400	64.400	58,000
2024-09-16	62.900	65.000	62.900	64.400	64.400	95,025
2024-09-13	61.900	62.900	61.900	62.800	62.800	58,000
2024-09-12	61.500	62.100	61.500	61.900	61.900	70,022
2024-09-11	63.100	63.100	61.000	61.000	61.000	26,000
2024-09-10	62.000	62.000	61.200	61.600	61.600	45,000
2024-09-09	60.800	63.100	60.800	61.900	61.900	76,003
2024-09-06	61.100	62.600	61.000	62.000	62.000	28,001
2024-09-05	63.300	63.300	61.600	62.500	62.500	69,000
2024-09-04	62.000	62.700	60.400	61.600	61.600	196,176
2024-09-03	64.900	65.100	63.700	63.700	63.700	58,020
2024-09-02	65.700	65.700	64.900	65.000	65.000	41,000
2024-08-30	65.900	65.900	64.800	65.300	65.300	41,000
2024-08-29	65.400	65.400	64.500	65.100	65.100	25,000
2024-08-28	66.200	66.200	65.200	65.500	65.500	56,001
2024-08-27	66.200	66.200	65.000	65.800	65.800	54,000
2024-08-26	65.700	66.700	65.200	65.700	65.700	136,000
2024-08-23	65.000	65.100	64.100	65.100	65.100	64,000
2024-08-22	66.500	66.500	64.900	65.100	65.100	52,035
2024-08-21	66.000	67.500	65.900	66.000	66.000	121,000
2024-08-20	67.000	68.000	66.200	66.600	66.600	183,000
2024-08-19	66.600	68.000	66.500	66.800	66.800	100,000
2024-08-16	66.500	67.200	66.100	66.300	66.300	161,000
2024-08-15	65.000	66.200	64.600	65.800	65.800	194,000
2024-08-14	65.000	65.500	64.700	65.000	65.000	111,015
2024-08-13	65.200	65.700	64.500	65.000	65.000	95,060
2024-08-12	63.400	66.800	63.400	65.100	65.100	339,001
2024-08-09	60.700	63.100	60.700	63.100	63.100	299,000
2024-08-08	59.200	60.300	59.000	60.000	60.000	122,130
2024-08-07	58.200	60.400	58.200	60.300	60.300	87,100
2024-08-06	58.600	59.700	55.600	58.600	58.600	320,000
2024-08-05	63.200	63.200	57.200	57.800	57.800	607,158
2024-08-02	63.300	65.600	62.600	63.500	63.500	151,310

← NewerPage 9 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.