Singapore markets close in 6 hours 12 minutes

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
73.50+1.80 (+2.51%)
As of 10:27AM CST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202373.5073.7072.5073.5073.50839,916
01 Feb 202368.1073.0068.1071.7071.702,332,200
31 Jan 202366.2068.3065.3067.5067.50902,002
30 Jan 202363.1067.8063.1065.0065.00640,000
17 Jan 202362.2062.5061.8062.2062.2080,007
16 Jan 202362.0062.5062.0062.2062.2049,000
13 Jan 202363.6063.6062.0062.0062.0084,000
12 Jan 202363.5063.8062.5062.5062.50121,000
11 Jan 202363.3063.9063.3063.5063.50120,000
10 Jan 202362.3064.2062.3063.3063.30217,000
09 Jan 202362.2062.7061.9062.3062.30145,024
06 Jan 202360.8061.7060.8061.7061.7093,008
05 Jan 202361.2062.0061.0061.1061.1066,025
04 Jan 202360.4061.9060.4061.2061.2067,047
03 Jan 202360.2060.8059.8060.4060.4055,000
30 Dec 202262.1062.1060.0060.2060.20128,100
29 Dec 202260.0060.3059.5060.1060.10148,000
28 Dec 202260.4060.4060.0060.0060.00180,011
27 Dec 202260.5061.6060.5060.6060.60100,022
26 Dec 202261.3061.3060.7060.7060.7042,010
23 Dec 202260.8061.6060.2061.2061.20133,000
22 Dec 202262.0062.0061.2061.2061.2085,030
21 Dec 202261.9061.9061.2061.2061.20160,010
20 Dec 202262.5063.1061.2061.5061.50207,100
19 Dec 202263.0064.0062.6062.6062.60111,001
16 Dec 202263.1063.8063.0063.1063.10152,000
15 Dec 202264.5064.9064.3064.4064.40108,000
14 Dec 202263.9065.1063.5064.6064.60100,200
13 Dec 202264.9064.9063.5063.8063.80135,000
12 Dec 202264.3064.3063.7063.8063.8070,153
09 Dec 202265.7065.8064.3064.3064.30197,000
08 Dec 202265.4065.8065.0065.6065.60164,000
07 Dec 202266.7066.9065.0065.2065.20299,220
06 Dec 202268.6069.1066.5066.7066.70395,022
05 Dec 202269.0069.6068.4068.7068.70391,030
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...