Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,821.61 +762.86 (+1.14%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
Jih Lin Technology Co., Ltd. (5285.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 61.80 | 64.20 | 61.50 | 62.90 | 62.90 | 194,500 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | 62.80 | 63.30 | 62.30 | 62.30 | 62.30 | 131,011 |
| 22 Jul 2024 | 64.40 | 64.40 | 62.30 | 62.60 | 62.60 | 172,055 |
| 19 Jul 2024 | 65.10 | 65.20 | 63.20 | 64.40 | 64.40 | 260,010 |
| 18 Jul 2024 | 66.50 | 66.50 | 65.20 | 65.40 | 65.40 | 136,199 |
| 17 Jul 2024 | 66.40 | 67.00 | 66.00 | 66.50 | 66.50 | 176,000 |
| 16 Jul 2024 | 66.50 | 67.10 | 66.40 | 66.40 | 66.40 | 61,097 |
| 15 Jul 2024 | 67.50 | 67.50 | 66.30 | 66.50 | 66.50 | 61,000 |
| 12 Jul 2024 | 67.10 | 67.80 | 66.50 | 66.90 | 66.90 | 94,000 |
| 11 Jul 2024 | 67.30 | 67.80 | 67.00 | 67.10 | 67.10 | 142,000 |
| 10 Jul 2024 | 67.10 | 67.30 | 66.90 | 67.00 | 67.00 | 88,005 |
| 09 Jul 2024 | 68.70 | 68.70 | 67.00 | 67.00 | 67.00 | 150,003 |
| 09 Jul 2024 | 2 Dividend | |||||
| 08 Jul 2024 | 69.70 | 70.50 | 69.10 | 69.30 | 67.30 | 326,000 |
| 05 Jul 2024 | 69.80 | 69.80 | 69.10 | 69.60 | 67.59 | 111,008 |
| 04 Jul 2024 | 68.20 | 69.60 | 68.20 | 69.40 | 67.40 | 195,000 |
| 03 Jul 2024 | 68.20 | 69.40 | 68.00 | 68.20 | 66.23 | 161,017 |
| 02 Jul 2024 | 68.40 | 68.90 | 67.60 | 67.60 | 65.65 | 61,005 |
| 01 Jul 2024 | 68.80 | 69.00 | 67.70 | 67.70 | 65.75 | 97,022 |
| 28 Jun 2024 | 68.40 | 69.70 | 67.30 | 68.80 | 66.81 | 135,045 |
| 27 Jun 2024 | 67.70 | 67.80 | 67.00 | 67.10 | 65.16 | 127,044 |
| 26 Jun 2024 | 68.30 | 69.20 | 68.00 | 68.00 | 66.04 | 106,000 |
| 25 Jun 2024 | 68.60 | 68.90 | 67.30 | 68.20 | 66.23 | 109,000 |
| 24 Jun 2024 | 69.30 | 70.20 | 68.60 | 68.60 | 66.62 | 285,000 |
| 21 Jun 2024 | 68.10 | 68.60 | 68.00 | 68.10 | 66.13 | 78,000 |
| 20 Jun 2024 | 67.80 | 68.70 | 67.10 | 68.60 | 66.62 | 143,002 |
| 19 Jun 2024 | 69.40 | 69.40 | 67.60 | 67.80 | 65.84 | 192,013 |
| 18 Jun 2024 | 69.90 | 70.00 | 68.10 | 68.60 | 66.62 | 234,010 |
| 17 Jun 2024 | 69.90 | 70.30 | 69.50 | 69.70 | 67.69 | 103,000 |
| 14 Jun 2024 | 70.90 | 71.20 | 69.30 | 69.60 | 67.59 | 262,030 |
| 13 Jun 2024 | 70.60 | 70.60 | 69.80 | 70.30 | 68.27 | 136,059 |
| 12 Jun 2024 | 70.70 | 71.20 | 68.50 | 70.10 | 68.08 | 317,000 |
| 11 Jun 2024 | 69.80 | 72.10 | 69.80 | 70.10 | 68.08 | 338,008 |
| 07 Jun 2024 | 70.20 | 70.80 | 70.00 | 70.20 | 68.17 | 183,005 |
| 06 Jun 2024 | 69.90 | 70.60 | 69.40 | 69.90 | 67.88 | 187,000 |
| 05 Jun 2024 | 70.40 | 71.50 | 69.50 | 69.90 | 67.88 | 289,100 |
| 04 Jun 2024 | 71.00 | 71.20 | 69.00 | 70.00 | 67.98 | 298,010 |
| 03 Jun 2024 | 69.60 | 70.60 | 67.80 | 70.40 | 68.37 | 256,121 |
| 31 May 2024 | 69.50 | 74.00 | 68.90 | 68.90 | 66.91 | 1,040,001 |
| 30 May 2024 | 68.90 | 69.60 | 67.70 | 68.90 | 66.91 | 194,000 |
| 29 May 2024 | 70.20 | 70.20 | 68.50 | 69.00 | 67.01 | 323,005 |
| 28 May 2024 | 68.50 | 70.50 | 68.20 | 70.10 | 68.08 | 587,030 |
| 27 May 2024 | 69.00 | 69.40 | 67.90 | 68.10 | 66.13 | 426,010 |
| 24 May 2024 | 66.30 | 68.30 | 65.80 | 68.30 | 66.33 | 264,104 |
| 23 May 2024 | 67.10 | 67.10 | 65.70 | 66.00 | 64.10 | 148,001 |
| 22 May 2024 | 67.30 | 68.50 | 67.00 | 67.10 | 65.16 | 189,000 |
| 21 May 2024 | 66.70 | 67.30 | 66.70 | 67.10 | 65.16 | 95,000 |
| 20 May 2024 | 66.70 | 66.80 | 66.40 | 66.40 | 64.48 | 87,000 |
| 17 May 2024 | 66.40 | 66.50 | 66.10 | 66.40 | 64.48 | 83,000 |
| 16 May 2024 | 67.10 | 67.50 | 66.30 | 66.30 | 64.39 | 122,000 |
| 15 May 2024 | 66.00 | 66.80 | 65.60 | 66.40 | 64.48 | 174,004 |
| 14 May 2024 | 65.70 | 66.00 | 65.50 | 65.50 | 63.61 | 57,000 |
| 13 May 2024 | 65.50 | 66.10 | 65.50 | 65.60 | 63.71 | 75,000 |
| 10 May 2024 | 65.30 | 65.80 | 65.00 | 65.50 | 63.61 | 56,000 |
| 09 May 2024 | 65.90 | 66.00 | 65.30 | 65.30 | 63.42 | 68,000 |
| 08 May 2024 | 65.80 | 66.70 | 65.50 | 65.90 | 64.00 | 98,000 |
| 07 May 2024 | 67.30 | 67.30 | 66.00 | 66.00 | 64.10 | 89,001 |
| 06 May 2024 | 65.90 | 67.20 | 65.50 | 66.80 | 64.87 | 171,000 |
| 03 May 2024 | 66.80 | 67.10 | 66.00 | 66.20 | 64.29 | 96,010 |
| 02 May 2024 | 66.50 | 66.50 | 66.00 | 66.20 | 64.29 | 51,000 |
| 30 Apr 2024 | 65.50 | 66.40 | 65.50 | 66.30 | 64.39 | 80,000 |
| 29 Apr 2024 | 65.80 | 66.90 | 65.70 | 66.20 | 64.29 | 120,000 |
| 26 Apr 2024 | 65.70 | 66.10 | 65.30 | 65.80 | 63.90 | 94,000 |
| 25 Apr 2024 | 65.30 | 65.60 | 64.60 | 65.60 | 63.71 | 53,100 |
| 24 Apr 2024 | 64.60 | 65.60 | 64.50 | 65.30 | 63.42 | 125,011 |
| 23 Apr 2024 | 63.40 | 64.30 | 63.40 | 64.30 | 62.44 | 61,000 |
| 22 Apr 2024 | 63.70 | 64.70 | 63.00 | 63.20 | 61.38 | 101,003 |
| 19 Apr 2024 | 64.70 | 65.20 | 63.10 | 63.70 | 61.86 | 195,000 |
| 18 Apr 2024 | 66.40 | 66.50 | 65.30 | 65.90 | 64.00 | 107,000 |
| 17 Apr 2024 | 65.80 | 68.00 | 65.80 | 66.10 | 64.19 | 309,358 |
| 16 Apr 2024 | 64.60 | 66.00 | 63.50 | 65.80 | 63.90 | 237,099 |
| 15 Apr 2024 | 65.30 | 66.00 | 65.00 | 65.10 | 63.22 | 98,000 |
| 12 Apr 2024 | 64.70 | 66.40 | 64.70 | 65.30 | 63.42 | 186,000 |
| 11 Apr 2024 | 65.40 | 65.40 | 64.40 | 64.70 | 62.83 | 107,007 |
| 10 Apr 2024 | 65.00 | 65.80 | 65.00 | 65.50 | 63.61 | 118,000 |
| 09 Apr 2024 | 65.00 | 65.80 | 64.40 | 65.40 | 63.51 | 328,173 |
| 08 Apr 2024 | 64.00 | 64.60 | 63.50 | 64.20 | 62.35 | 173,024 |
| 03 Apr 2024 | 63.50 | 65.50 | 63.00 | 63.60 | 61.76 | 359,050 |
| 02 Apr 2024 | 62.50 | 64.00 | 62.50 | 63.50 | 61.67 | 203,000 |
| 01 Apr 2024 | 62.00 | 62.90 | 62.00 | 62.50 | 60.70 | 212,037 |
| 29 Mar 2024 | 62.40 | 62.90 | 61.90 | 62.10 | 60.31 | 63,000 |
| 28 Mar 2024 | 62.10 | 63.30 | 62.00 | 62.10 | 60.31 | 128,000 |
| 27 Mar 2024 | 61.60 | 62.40 | 61.60 | 62.20 | 60.40 | 75,000 |
| 26 Mar 2024 | 63.00 | 63.00 | 60.50 | 61.60 | 59.82 | 256,000 |
| 25 Mar 2024 | 62.50 | 63.30 | 62.50 | 63.10 | 61.28 | 127,010 |
| 22 Mar 2024 | 62.60 | 62.60 | 62.20 | 62.50 | 60.70 | 96,000 |
| 21 Mar 2024 | 62.50 | 62.80 | 62.00 | 62.70 | 60.89 | 87,000 |
| 20 Mar 2024 | 62.30 | 62.50 | 62.00 | 62.00 | 60.21 | 103,000 |
| 19 Mar 2024 | 61.90 | 62.60 | 61.90 | 62.30 | 60.50 | 96,000 |
| 18 Mar 2024 | 61.80 | 62.50 | 61.80 | 62.00 | 60.21 | 102,000 |
| 15 Mar 2024 | 62.10 | 62.60 | 61.60 | 61.80 | 60.02 | 178,096 |
| 14 Mar 2024 | 63.20 | 63.20 | 62.40 | 62.40 | 60.60 | 208,100 |
| 13 Mar 2024 | 64.20 | 64.20 | 62.70 | 63.10 | 61.28 | 306,165 |
| 12 Mar 2024 | 64.00 | 65.00 | 64.00 | 64.40 | 62.54 | 174,000 |
| 11 Mar 2024 | 63.20 | 64.00 | 63.20 | 63.20 | 61.38 | 143,001 |
| 08 Mar 2024 | 64.00 | 65.00 | 63.00 | 63.40 | 61.57 | 258,000 |
| 07 Mar 2024 | 65.10 | 65.40 | 64.00 | 64.00 | 62.15 | 221,000 |
| 06 Mar 2024 | 64.60 | 65.80 | 64.60 | 65.00 | 63.12 | 132,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.