Singapore markets closed

Jih Lin Technology Co., Ltd. (5285.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
65.30+0.60 (+0.93%)
At close: 01:30PM CST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202464.7066.4064.7065.3065.30186,950
11 Apr 202465.4065.4064.4064.7064.70107,007
10 Apr 202465.0065.8065.0065.5065.50118,000
09 Apr 202465.0065.8064.4065.4065.40328,173
08 Apr 202464.0064.6063.5064.2064.20173,024
03 Apr 202463.5065.5063.0063.6063.60359,050
02 Apr 202462.5064.0062.5063.5063.50203,000
01 Apr 202462.0062.9062.0062.5062.50212,037
29 Mar 202462.4062.9061.9062.1062.1063,000
28 Mar 202462.1063.3062.0062.1062.10128,000
27 Mar 202461.6062.4061.6062.2062.2075,000
26 Mar 202463.0063.0060.5061.6061.60256,000
25 Mar 202462.5063.3062.5063.1063.10127,010
22 Mar 202462.6062.6062.2062.5062.5096,000
21 Mar 202462.5062.8062.0062.7062.7087,000
20 Mar 202462.3062.5062.0062.0062.00103,000
19 Mar 202461.9062.6061.9062.3062.3096,000
18 Mar 202461.8062.5061.8062.0062.00102,000
15 Mar 202462.1062.6061.6061.8061.80178,096
14 Mar 202463.2063.2062.4062.4062.40208,100
13 Mar 202464.2064.2062.7063.1063.10306,165
12 Mar 202464.0065.0064.0064.4064.40174,000
11 Mar 202463.2064.0063.2063.2063.20143,001
08 Mar 202464.0065.0063.0063.4063.40258,000
07 Mar 202465.1065.4064.0064.0064.00221,000
06 Mar 202464.6065.8064.6065.0065.00132,000
05 Mar 202465.2065.8064.3064.4064.40228,016
04 Mar 202465.2065.6064.9064.9064.90272,000
01 Mar 202465.8065.8065.0065.0065.00154,000
29 Feb 202465.5065.9065.3065.8065.80128,000
27 Feb 202466.3067.2065.6065.6065.60143,000
26 Feb 202467.0067.0066.1066.3066.3085,056
23 Feb 202466.6067.0066.1066.1066.10112,100
22 Feb 202467.0067.0066.6066.6066.6079,030
21 Feb 202467.0067.2066.7066.9066.9082,331
20 Feb 202469.3069.3066.8066.9066.90186,050
19 Feb 202466.2069.5066.2068.5068.50343,814
16 Feb 202465.5066.1064.5065.7065.70106,000
15 Feb 202465.9066.1064.4064.8064.80234,000
05 Feb 202467.0067.0065.6066.1066.10101,000
02 Feb 202466.6067.2066.6066.8066.8072,090
01 Feb 202466.0066.6066.0066.6066.6059,000
31 Jan 202466.0066.1065.3065.6065.60103,000
30 Jan 202466.9066.9065.8065.9065.90129,000
29 Jan 202467.3067.3066.4066.5066.50133,000
26 Jan 202467.6067.9066.5067.3067.3062,000
25 Jan 202467.6067.8067.5067.5067.5058,000
24 Jan 202467.4068.4067.4067.6067.6095,000
23 Jan 202467.2067.4066.8067.3067.3088,000
22 Jan 202466.9067.7066.7067.2067.2072,300
19 Jan 202466.2068.2066.2067.2067.20100,000
18 Jan 202466.5066.5065.8066.2066.20142,010
17 Jan 202467.5067.6066.3066.3066.30192,000
16 Jan 202468.3068.3067.0067.5067.50266,300
15 Jan 202468.4068.5068.3068.5068.5087,000
12 Jan 202468.5069.4068.2068.4068.40116,000
11 Jan 202468.4069.0068.2068.5068.5094,000
10 Jan 202469.4069.6068.4068.4068.40209,000
09 Jan 202470.1070.1069.3069.4069.40217,411
08 Jan 202470.4070.8070.0070.0070.0084,000
05 Jan 202470.5071.0070.0070.7070.70159,000
04 Jan 202470.8071.5070.0070.8070.80217,000
03 Jan 202471.5071.5070.4070.8070.80152,120
02 Jan 202472.0072.0071.5071.5071.5060,000
29 Dec 202372.4072.4071.8072.0072.0076,000
28 Dec 202372.0072.4071.7072.4072.4090,183
27 Dec 202372.1072.7071.6071.7071.70168,100
26 Dec 202371.7072.3071.4071.9071.90101,005
25 Dec 202371.2071.5071.1071.2071.2059,000
22 Dec 202370.9071.2070.9071.2071.2072,300
21 Dec 202371.0071.5069.8071.2071.20126,030
20 Dec 202371.7071.9071.1071.7071.70169,000
19 Dec 202371.5071.6070.4071.2071.20319,100
18 Dec 202372.8073.1071.3071.5071.50331,200
15 Dec 202372.3073.0072.2072.8072.80391,295
14 Dec 202372.4072.9072.0072.2072.20225,063
13 Dec 202372.3072.7071.8072.3072.30222,000
12 Dec 202373.2073.2072.2072.2072.20220,000
11 Dec 202373.0073.8072.7073.0073.00213,200
08 Dec 202372.8074.0072.1073.0073.00524,195
07 Dec 202372.7072.7071.7072.2072.20277,000
06 Dec 202373.1073.9072.7072.7072.70256,000
05 Dec 202373.8073.8072.4073.3073.30236,300
04 Dec 202376.3076.3073.8073.8073.80284,070
01 Dec 202375.5076.0075.1075.2075.20198,000
30 Nov 202374.5076.0074.5075.6075.60277,000
29 Nov 202374.1075.9074.1074.7074.70448,281
28 Nov 202373.9073.9073.5073.9073.9088,065
27 Nov 202374.0074.0073.0073.0073.00103,035
24 Nov 202375.0075.0073.6074.0074.0094,000
23 Nov 202374.2075.5074.2074.7074.70220,020
22 Nov 202373.1074.1073.1074.1074.1084,000
21 Nov 202373.6074.5073.5074.0074.00180,163
20 Nov 202373.2073.8072.7073.5073.50107,039
17 Nov 202372.9073.5072.7073.0073.0090,000
16 Nov 202373.7074.2072.8073.2073.2094,050
15 Nov 202371.8073.8071.8073.3073.30305,600
14 Nov 202370.5071.8070.5071.5071.50178,000
13 Nov 202369.6070.6069.6070.5070.50203,010
10 Nov 202370.9071.2069.1069.5069.50650,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...