Singapore markets open in 2 hours 18 minutes

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
68.40+0.70 (+1.03%)
At close: 01:30PM CST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202268.2069.9067.6068.4068.40474,027
01 Dec 202267.7068.8067.3067.7067.70712,000
30 Nov 202266.7067.2066.3066.7066.70214,000
29 Nov 202268.5068.5066.1066.5066.50728,100
28 Nov 202263.7068.6063.6068.5068.50912,107
25 Nov 202265.3066.3064.8064.9064.90233,003
24 Nov 202263.7067.3063.7065.8065.80801,124
23 Nov 202263.0063.6062.3063.0063.00274,000
22 Nov 202263.9063.9062.5062.8062.80211,000
21 Nov 202264.4064.7063.7063.8063.80103,000
18 Nov 202266.5066.8063.8063.8063.80366,200
17 Nov 202264.7066.5064.7066.0066.00191,042
16 Nov 202265.3065.9064.5065.4065.40258,191
15 Nov 202264.6065.8064.6065.3065.30298,050
14 Nov 202264.0065.2063.3064.8064.80333,349
11 Nov 202264.5065.5063.2063.2063.20369,064
10 Nov 202262.2063.6062.2062.7062.70109,109
09 Nov 202262.6064.4062.6063.2063.20270,100
08 Nov 202262.9064.4062.4062.4062.40310,025
07 Nov 202263.5063.7062.6062.9062.90194,000
04 Nov 202262.4062.9061.9062.8062.80121,060
03 Nov 202261.3062.9061.1062.7062.70126,000
02 Nov 202261.3062.9061.3062.4062.40209,122
01 Nov 202260.5062.3060.5061.9061.90219,050
31 Oct 202259.9060.7059.8060.4060.40154,056
28 Oct 202261.2061.2058.7059.2059.20246,118
27 Oct 202259.6061.3059.6061.3061.30175,000
26 Oct 202259.5060.2058.8058.8058.80193,115
25 Oct 202261.7061.7059.7059.8059.80151,066
24 Oct 202262.9063.0060.5061.1061.10318,009
21 Oct 202260.3061.7059.5059.5059.50405,050
20 Oct 202262.4062.4060.4061.0061.00670,000
19 Oct 202265.0065.1061.7061.7061.70399,049
18 Oct 202263.8065.1063.2064.7064.70809,000
17 Oct 202263.2063.6061.1062.9062.90489,000
14 Oct 202264.5065.7063.0065.7065.70377,017
13 Oct 202265.5065.5059.7061.0061.00566,060
12 Oct 202264.0064.5062.7063.9063.90335,001
11 Oct 202266.1066.1064.0064.1064.10239,077
07 Oct 202268.1069.0067.5067.5067.50192,223
06 Oct 202268.7069.0067.9068.9068.90217,331
05 Oct 202269.6069.7067.2067.6067.60359,024
04 Oct 202267.8069.4067.6068.3068.30323,000
03 Oct 202265.0067.5063.6066.9066.90477,000
30 Sept 202261.3065.1061.3064.8064.80662,000
29 Sept 202266.6066.6063.0063.9063.90762,000
28 Sept 202268.7069.4063.7064.1064.101,078,000
27 Sept 202270.0070.2068.2069.8069.80576,000
26 Sept 202273.0073.0068.5069.5069.50572,245
23 Sept 202275.0075.8073.3073.7073.70518,035
22 Sept 202275.0075.7073.5075.4075.40194,049
21 Sept 202276.6077.0074.7075.3075.30454,050
20 Sept 202277.6078.2076.3076.6076.60435,100
19 Sept 202280.0080.0077.1077.4077.40401,200
16 Sept 202281.1081.6079.4079.4079.40301,040
15 Sept 202282.6084.1081.5081.5081.50342,024
14 Sept 202279.1083.5079.1082.9082.90487,000
13 Sept 202281.7083.2081.7082.3082.30206,100
12 Sept 202280.7082.2080.7081.5081.50161,245
08 Sept 202279.2080.3078.7080.0080.00131,000
07 Sept 202278.6079.6076.9078.6078.60294,035
06 Sept 202282.5083.0078.5078.6078.60614,000
05 Sept 202287.5087.5081.8082.0082.00952,312
02 Sept 202284.3087.6084.0087.2087.20916,103
01 Sept 202285.2085.2083.6084.2084.20225,319
31 Aug 202284.4086.0084.4085.6085.60220,000
30 Aug 202283.4084.5083.3084.4084.40156,026
29 Aug 202285.1085.1081.2083.3083.30341,000
26 Aug 202286.6087.6086.5086.9086.90302,000
25 Aug 202284.0086.5084.0086.3086.30385,028
24 Aug 202284.1084.9083.0083.4083.40193,000
23 Aug 202284.6084.8083.4083.6083.60421,000
22 Aug 202287.7087.7085.7085.9085.90321,000
19 Aug 202287.3089.0087.3087.7087.70416,000
18 Aug 202286.5088.9086.4087.3087.30351,000
17 Aug 202287.0088.0086.5087.3087.30291,000
16 Aug 202287.7089.6086.6086.8086.80739,034
15 Aug 202286.2087.5085.8086.3086.30356,000
12 Aug 202286.0089.0086.0086.1086.101,378,050
11 Aug 202283.0085.0082.5084.5084.50710,160
10 Aug 202280.5082.3080.5082.0082.00130,025
09 Aug 202280.6082.3080.3081.5081.50154,050
08 Aug 202281.4081.4080.0081.0081.00134,000
05 Aug 202279.6081.7079.6081.5081.50302,100
04 Aug 202279.0079.5077.6079.1079.10235,000
03 Aug 202279.8080.7079.0079.0079.00193,040
02 Aug 202281.0081.0079.7080.2080.20212,403
01 Aug 202283.4083.4081.6082.0082.00184,119
29 Jul 202282.1083.4082.1082.9082.90279,011
28 Jul 202282.9083.4081.1081.1081.10179,039
27 Jul 202280.5082.6080.5082.2082.20221,010
26 Jul 202282.8082.8080.5080.5080.50258,100
25 Jul 202281.6083.3081.6083.3083.30167,000
22 Jul 202284.0084.6082.2082.8082.80447,000
21 Jul 202284.0084.8082.9084.3084.30598,090
20 Jul 202282.7084.0082.0082.8082.80670,010
19 Jul 202280.9081.5080.5081.0081.00292,000
18 Jul 202280.4081.9079.9080.9080.90880,070
15 Jul 202276.5081.8075.9080.4080.401,437,064
14 Jul 202272.8076.0071.9075.9075.90408,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...