Singapore markets open in 4 hours 16 minutes

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
68.90+1.30 (+1.92%)
At close: 01:30PM CST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 202272.4073.9072.1072.6072.60332,150
12 Jul 202273.7073.7071.0071.2071.20677,021
12 Jul 20224 Dividend
11 Jul 202279.3080.3077.4078.0074.00629,000
08 Jul 202279.3081.1078.5079.2075.14512,101
07 Jul 202276.5079.4076.0078.0074.00584,506
06 Jul 202282.4082.4078.0078.0074.001,059,500
05 Jul 202285.0085.4081.3083.0078.74647,051
04 Jul 202286.8088.1081.6083.0078.741,197,223
01 Jul 202290.4092.4087.0087.0082.541,016,130
30 Jun 202295.0095.0089.0091.4086.71880,213
29 Jun 202293.5094.7093.3094.5089.65444,011
28 Jun 202294.6095.0093.2094.5089.65389,098
27 Jun 202292.1095.2092.1094.5089.65992,033
24 Jun 202290.9092.5090.7091.3086.62577,250
23 Jun 202289.5090.6087.9089.6085.01389,001
22 Jun 202292.0092.2088.4088.8084.25611,001
21 Jun 202289.0092.0088.5091.9087.19584,001
20 Jun 202292.8092.8088.0088.6084.06784,331
17 Jun 202290.8091.8090.1091.3086.62699,150
16 Jun 202293.0095.2091.7091.8087.091,525,076
15 Jun 202294.5095.8091.0091.1086.431,963,988
14 Jun 202291.3093.3090.2093.1088.33928,229
13 Jun 202290.5093.4090.5091.2086.52951,091
10 Jun 202291.0093.0090.3092.5087.761,637,609
09 Jun 202289.6091.1089.4090.0085.381,076,554
08 Jun 202288.6090.1088.3088.8084.25609,093
07 Jun 202287.4089.1087.0088.0083.49446,183
06 Jun 202287.5087.7085.9087.5083.01388,203
02 Jun 202286.1087.5085.7086.8082.35717,000
01 Jun 202285.8086.9084.7086.2081.78281,000
31 May 202286.1086.5085.0085.8081.40376,060
30 May 202283.5086.2083.3086.1081.68831,117
27 May 202282.5082.9081.8082.0077.79176,010
26 May 202283.3083.4081.5081.5077.32151,001
25 May 202281.1083.2080.8082.7078.46191,001
24 May 202283.8083.8081.1081.1076.94400,121
23 May 202284.2085.1083.3083.3079.03211,000
20 May 202284.0084.1082.8083.5079.22207,001
19 May 202282.0083.8081.6083.6079.31479,038
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...