Singapore markets close in 6 hours 12 minutes
Straits Times Index
3,365.06 -12.59 (-0.37%) Nikkei
27,395.55 +48.67 (+0.18%) Hang Seng
22,127.14 +54.96 (+0.25%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
23,910.02 +805.25 (+3.49%) CMC Crypto 200
544.97 +302.29 (+124.56%)
Jih Lin Technology Co., Ltd. (5285.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 10:27AM CST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 73.50 | 73.70 | 72.50 | 73.50 | 73.50 | 839,916 |
| 01 Feb 2023 | 68.10 | 73.00 | 68.10 | 71.70 | 71.70 | 2,332,200 |
| 31 Jan 2023 | 66.20 | 68.30 | 65.30 | 67.50 | 67.50 | 902,002 |
| 30 Jan 2023 | 63.10 | 67.80 | 63.10 | 65.00 | 65.00 | 640,000 |
| 17 Jan 2023 | 62.20 | 62.50 | 61.80 | 62.20 | 62.20 | 80,007 |
| 16 Jan 2023 | 62.00 | 62.50 | 62.00 | 62.20 | 62.20 | 49,000 |
| 13 Jan 2023 | 63.60 | 63.60 | 62.00 | 62.00 | 62.00 | 84,000 |
| 12 Jan 2023 | 63.50 | 63.80 | 62.50 | 62.50 | 62.50 | 121,000 |
| 11 Jan 2023 | 63.30 | 63.90 | 63.30 | 63.50 | 63.50 | 120,000 |
| 10 Jan 2023 | 62.30 | 64.20 | 62.30 | 63.30 | 63.30 | 217,000 |
| 09 Jan 2023 | 62.20 | 62.70 | 61.90 | 62.30 | 62.30 | 145,024 |
| 06 Jan 2023 | 60.80 | 61.70 | 60.80 | 61.70 | 61.70 | 93,008 |
| 05 Jan 2023 | 61.20 | 62.00 | 61.00 | 61.10 | 61.10 | 66,025 |
| 04 Jan 2023 | 60.40 | 61.90 | 60.40 | 61.20 | 61.20 | 67,047 |
| 03 Jan 2023 | 60.20 | 60.80 | 59.80 | 60.40 | 60.40 | 55,000 |
| 30 Dec 2022 | 62.10 | 62.10 | 60.00 | 60.20 | 60.20 | 128,100 |
| 29 Dec 2022 | 60.00 | 60.30 | 59.50 | 60.10 | 60.10 | 148,000 |
| 28 Dec 2022 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | 180,011 |
| 27 Dec 2022 | 60.50 | 61.60 | 60.50 | 60.60 | 60.60 | 100,022 |
| 26 Dec 2022 | 61.30 | 61.30 | 60.70 | 60.70 | 60.70 | 42,010 |
| 23 Dec 2022 | 60.80 | 61.60 | 60.20 | 61.20 | 61.20 | 133,000 |
| 22 Dec 2022 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | 85,030 |
| 21 Dec 2022 | 61.90 | 61.90 | 61.20 | 61.20 | 61.20 | 160,010 |
| 20 Dec 2022 | 62.50 | 63.10 | 61.20 | 61.50 | 61.50 | 207,100 |
| 19 Dec 2022 | 63.00 | 64.00 | 62.60 | 62.60 | 62.60 | 111,001 |
| 16 Dec 2022 | 63.10 | 63.80 | 63.00 | 63.10 | 63.10 | 152,000 |
| 15 Dec 2022 | 64.50 | 64.90 | 64.30 | 64.40 | 64.40 | 108,000 |
| 14 Dec 2022 | 63.90 | 65.10 | 63.50 | 64.60 | 64.60 | 100,200 |
| 13 Dec 2022 | 64.90 | 64.90 | 63.50 | 63.80 | 63.80 | 135,000 |
| 12 Dec 2022 | 64.30 | 64.30 | 63.70 | 63.80 | 63.80 | 70,153 |
| 09 Dec 2022 | 65.70 | 65.80 | 64.30 | 64.30 | 64.30 | 197,000 |
| 08 Dec 2022 | 65.40 | 65.80 | 65.00 | 65.60 | 65.60 | 164,000 |
| 07 Dec 2022 | 66.70 | 66.90 | 65.00 | 65.20 | 65.20 | 299,220 |
| 06 Dec 2022 | 68.60 | 69.10 | 66.50 | 66.70 | 66.70 | 395,022 |
| 05 Dec 2022 | 69.00 | 69.60 | 68.40 | 68.70 | 68.70 | 391,030 |
| 02 Dec 2022 | 68.20 | 69.90 | 67.60 | 68.40 | 68.40 | 474,027 |
| 01 Dec 2022 | 67.70 | 68.80 | 67.30 | 67.70 | 67.70 | 712,000 |
| 30 Nov 2022 | 66.70 | 67.20 | 66.30 | 66.70 | 66.70 | 214,000 |
| 29 Nov 2022 | 68.50 | 68.50 | 66.10 | 66.50 | 66.50 | 728,100 |
| 28 Nov 2022 | 63.70 | 68.60 | 63.60 | 68.50 | 68.50 | 912,107 |
| 25 Nov 2022 | 65.30 | 66.30 | 64.80 | 64.90 | 64.90 | 233,003 |
| 24 Nov 2022 | 63.70 | 67.30 | 63.70 | 65.80 | 65.80 | 801,124 |
| 23 Nov 2022 | 63.00 | 63.60 | 62.30 | 63.00 | 63.00 | 274,000 |
| 22 Nov 2022 | 63.90 | 63.90 | 62.50 | 62.80 | 62.80 | 211,000 |
| 21 Nov 2022 | 64.40 | 64.70 | 63.70 | 63.80 | 63.80 | 103,000 |
| 18 Nov 2022 | 66.50 | 66.80 | 63.80 | 63.80 | 63.80 | 366,200 |
| 17 Nov 2022 | 64.70 | 66.50 | 64.70 | 66.00 | 66.00 | 191,042 |
| 16 Nov 2022 | 65.30 | 65.90 | 64.50 | 65.40 | 65.40 | 258,191 |
| 15 Nov 2022 | 64.60 | 65.80 | 64.60 | 65.30 | 65.30 | 298,050 |
| 14 Nov 2022 | 64.00 | 65.20 | 63.30 | 64.80 | 64.80 | 333,349 |
| 11 Nov 2022 | 64.50 | 65.50 | 63.20 | 63.20 | 63.20 | 369,064 |
| 10 Nov 2022 | 62.20 | 63.60 | 62.20 | 62.70 | 62.70 | 109,109 |
| 09 Nov 2022 | 62.60 | 64.40 | 62.60 | 63.20 | 63.20 | 270,100 |
| 08 Nov 2022 | 62.90 | 64.40 | 62.40 | 62.40 | 62.40 | 310,025 |
| 07 Nov 2022 | 63.50 | 63.70 | 62.60 | 62.90 | 62.90 | 194,000 |
| 04 Nov 2022 | 62.40 | 62.90 | 61.90 | 62.80 | 62.80 | 121,060 |
| 03 Nov 2022 | 61.30 | 62.90 | 61.10 | 62.70 | 62.70 | 126,000 |
| 02 Nov 2022 | 61.30 | 62.90 | 61.30 | 62.40 | 62.40 | 209,122 |
| 01 Nov 2022 | 60.50 | 62.30 | 60.50 | 61.90 | 61.90 | 219,050 |
| 31 Oct 2022 | 59.90 | 60.70 | 59.80 | 60.40 | 60.40 | 154,056 |
| 28 Oct 2022 | 61.20 | 61.20 | 58.70 | 59.20 | 59.20 | 246,118 |
| 27 Oct 2022 | 59.60 | 61.30 | 59.60 | 61.30 | 61.30 | 175,000 |
| 26 Oct 2022 | 59.50 | 60.20 | 58.80 | 58.80 | 58.80 | 193,115 |
| 25 Oct 2022 | 61.70 | 61.70 | 59.70 | 59.80 | 59.80 | 151,066 |
| 24 Oct 2022 | 62.90 | 63.00 | 60.50 | 61.10 | 61.10 | 318,009 |
| 21 Oct 2022 | 60.30 | 61.70 | 59.50 | 59.50 | 59.50 | 405,050 |
| 20 Oct 2022 | 62.40 | 62.40 | 60.40 | 61.00 | 61.00 | 670,000 |
| 19 Oct 2022 | 65.00 | 65.10 | 61.70 | 61.70 | 61.70 | 399,049 |
| 18 Oct 2022 | 63.80 | 65.10 | 63.20 | 64.70 | 64.70 | 809,000 |
| 17 Oct 2022 | 63.20 | 63.60 | 61.10 | 62.90 | 62.90 | 489,000 |
| 14 Oct 2022 | 64.50 | 65.70 | 63.00 | 65.70 | 65.70 | 377,017 |
| 13 Oct 2022 | 65.50 | 65.50 | 59.70 | 61.00 | 61.00 | 566,060 |
| 12 Oct 2022 | 64.00 | 64.50 | 62.70 | 63.90 | 63.90 | 335,001 |
| 11 Oct 2022 | 66.10 | 66.10 | 64.00 | 64.10 | 64.10 | 239,077 |
| 07 Oct 2022 | 68.10 | 69.00 | 67.50 | 67.50 | 67.50 | 192,223 |
| 06 Oct 2022 | 68.70 | 69.00 | 67.90 | 68.90 | 68.90 | 217,331 |
| 05 Oct 2022 | 69.60 | 69.70 | 67.20 | 67.60 | 67.60 | 359,024 |
| 04 Oct 2022 | 67.80 | 69.40 | 67.60 | 68.30 | 68.30 | 323,000 |
| 03 Oct 2022 | 65.00 | 67.50 | 63.60 | 66.90 | 66.90 | 477,000 |
| 30 Sept 2022 | 61.30 | 65.10 | 61.30 | 64.80 | 64.80 | 662,000 |
| 29 Sept 2022 | 66.60 | 66.60 | 63.00 | 63.90 | 63.90 | 762,000 |
| 28 Sept 2022 | 68.70 | 69.40 | 63.70 | 64.10 | 64.10 | 1,078,000 |
| 27 Sept 2022 | 70.00 | 70.20 | 68.20 | 69.80 | 69.80 | 576,000 |
| 26 Sept 2022 | 73.00 | 73.00 | 68.50 | 69.50 | 69.50 | 572,245 |
| 23 Sept 2022 | 75.00 | 75.80 | 73.30 | 73.70 | 73.70 | 518,035 |
| 22 Sept 2022 | 75.00 | 75.70 | 73.50 | 75.40 | 75.40 | 194,049 |
| 21 Sept 2022 | 76.60 | 77.00 | 74.70 | 75.30 | 75.30 | 454,050 |
| 20 Sept 2022 | 77.60 | 78.20 | 76.30 | 76.60 | 76.60 | 435,100 |
| 19 Sept 2022 | 80.00 | 80.00 | 77.10 | 77.40 | 77.40 | 401,200 |
| 16 Sept 2022 | 81.10 | 81.60 | 79.40 | 79.40 | 79.40 | 301,040 |
| 15 Sept 2022 | 82.60 | 84.10 | 81.50 | 81.50 | 81.50 | 342,024 |
| 14 Sept 2022 | 79.10 | 83.50 | 79.10 | 82.90 | 82.90 | 487,000 |
| 13 Sept 2022 | 81.70 | 83.20 | 81.70 | 82.30 | 82.30 | 206,100 |
| 12 Sept 2022 | 80.70 | 82.20 | 80.70 | 81.50 | 81.50 | 161,245 |
| 08 Sept 2022 | 79.20 | 80.30 | 78.70 | 80.00 | 80.00 | 131,000 |
| 07 Sept 2022 | 78.60 | 79.60 | 76.90 | 78.60 | 78.60 | 294,035 |
| 06 Sept 2022 | 82.50 | 83.00 | 78.50 | 78.60 | 78.60 | 614,000 |
| 05 Sept 2022 | 87.50 | 87.50 | 81.80 | 82.00 | 82.00 | 952,312 |
| 02 Sept 2022 | 84.30 | 87.60 | 84.00 | 87.20 | 87.20 | 916,103 |
| 01 Sept 2022 | 85.20 | 85.20 | 83.60 | 84.20 | 84.20 | 225,319 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
