Singapore markets open in 4 hours 16 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,052.54 -56.15 (-0.28%) CMC Crypto 200
456.23 -6.89 (-1.49%)
Jih Lin Technology Co., Ltd. (5285.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 31 Aug 2022 | 84.40 | 86.00 | 84.40 | 85.60 | 85.60 | 220,000 |
| 30 Aug 2022 | 83.40 | 84.50 | 83.30 | 84.40 | 84.40 | 156,026 |
| 29 Aug 2022 | 85.10 | 85.10 | 81.20 | 83.30 | 83.30 | 341,000 |
| 26 Aug 2022 | 86.60 | 87.60 | 86.50 | 86.90 | 86.90 | 302,000 |
| 25 Aug 2022 | 84.00 | 86.50 | 84.00 | 86.30 | 86.30 | 385,028 |
| 24 Aug 2022 | 84.10 | 84.90 | 83.00 | 83.40 | 83.40 | 193,000 |
| 23 Aug 2022 | 84.60 | 84.80 | 83.40 | 83.60 | 83.60 | 421,000 |
| 22 Aug 2022 | 87.70 | 87.70 | 85.70 | 85.90 | 85.90 | 321,000 |
| 19 Aug 2022 | 87.30 | 89.00 | 87.30 | 87.70 | 87.70 | 416,000 |
| 18 Aug 2022 | 86.50 | 88.90 | 86.40 | 87.30 | 87.30 | 351,000 |
| 17 Aug 2022 | 87.00 | 88.00 | 86.50 | 87.30 | 87.30 | 291,000 |
| 16 Aug 2022 | 87.70 | 89.60 | 86.60 | 86.80 | 86.80 | 739,034 |
| 15 Aug 2022 | 86.20 | 87.50 | 85.80 | 86.30 | 86.30 | 356,000 |
| 12 Aug 2022 | 86.00 | 89.00 | 86.00 | 86.10 | 86.10 | 1,378,050 |
| 11 Aug 2022 | 83.00 | 85.00 | 82.50 | 84.50 | 84.50 | 710,160 |
| 10 Aug 2022 | 80.50 | 82.30 | 80.50 | 82.00 | 82.00 | 130,025 |
| 09 Aug 2022 | 80.60 | 82.30 | 80.30 | 81.50 | 81.50 | 154,050 |
| 08 Aug 2022 | 81.40 | 81.40 | 80.00 | 81.00 | 81.00 | 134,000 |
| 05 Aug 2022 | 79.60 | 81.70 | 79.60 | 81.50 | 81.50 | 302,100 |
| 04 Aug 2022 | 79.00 | 79.50 | 77.60 | 79.10 | 79.10 | 235,000 |
| 03 Aug 2022 | 79.80 | 80.70 | 79.00 | 79.00 | 79.00 | 193,040 |
| 02 Aug 2022 | 81.00 | 81.00 | 79.70 | 80.20 | 80.20 | 212,403 |
| 01 Aug 2022 | 83.40 | 83.40 | 81.60 | 82.00 | 82.00 | 184,119 |
| 29 Jul 2022 | 82.10 | 83.40 | 82.10 | 82.90 | 82.90 | 279,011 |
| 28 Jul 2022 | 82.90 | 83.40 | 81.10 | 81.10 | 81.10 | 179,039 |
| 27 Jul 2022 | 80.50 | 82.60 | 80.50 | 82.20 | 82.20 | 221,010 |
| 26 Jul 2022 | 82.80 | 82.80 | 80.50 | 80.50 | 80.50 | 258,100 |
| 25 Jul 2022 | 81.60 | 83.30 | 81.60 | 83.30 | 83.30 | 167,000 |
| 22 Jul 2022 | 84.00 | 84.60 | 82.20 | 82.80 | 82.80 | 447,000 |
| 21 Jul 2022 | 84.00 | 84.80 | 82.90 | 84.30 | 84.30 | 598,090 |
| 20 Jul 2022 | 82.70 | 84.00 | 82.00 | 82.80 | 82.80 | 670,010 |
| 19 Jul 2022 | 80.90 | 81.50 | 80.50 | 81.00 | 81.00 | 292,000 |
| 18 Jul 2022 | 80.40 | 81.90 | 79.90 | 80.90 | 80.90 | 880,070 |
| 15 Jul 2022 | 76.50 | 81.80 | 75.90 | 80.40 | 80.40 | 1,437,064 |
| 14 Jul 2022 | 72.80 | 76.00 | 71.90 | 75.90 | 75.90 | 408,054 |
| 13 Jul 2022 | 72.40 | 73.90 | 72.10 | 72.60 | 72.60 | 332,150 |
| 12 Jul 2022 | 73.70 | 73.70 | 71.00 | 71.20 | 71.20 | 677,021 |
| 12 Jul 2022 | 4 Dividend | |||||
| 11 Jul 2022 | 79.30 | 80.30 | 77.40 | 78.00 | 74.00 | 629,000 |
| 08 Jul 2022 | 79.30 | 81.10 | 78.50 | 79.20 | 75.14 | 512,101 |
| 07 Jul 2022 | 76.50 | 79.40 | 76.00 | 78.00 | 74.00 | 584,506 |
| 06 Jul 2022 | 82.40 | 82.40 | 78.00 | 78.00 | 74.00 | 1,059,500 |
| 05 Jul 2022 | 85.00 | 85.40 | 81.30 | 83.00 | 78.74 | 647,051 |
| 04 Jul 2022 | 86.80 | 88.10 | 81.60 | 83.00 | 78.74 | 1,197,223 |
| 01 Jul 2022 | 90.40 | 92.40 | 87.00 | 87.00 | 82.54 | 1,016,130 |
| 30 Jun 2022 | 95.00 | 95.00 | 89.00 | 91.40 | 86.71 | 880,213 |
| 29 Jun 2022 | 93.50 | 94.70 | 93.30 | 94.50 | 89.65 | 444,011 |
| 28 Jun 2022 | 94.60 | 95.00 | 93.20 | 94.50 | 89.65 | 389,098 |
| 27 Jun 2022 | 92.10 | 95.20 | 92.10 | 94.50 | 89.65 | 992,033 |
| 24 Jun 2022 | 90.90 | 92.50 | 90.70 | 91.30 | 86.62 | 577,250 |
| 23 Jun 2022 | 89.50 | 90.60 | 87.90 | 89.60 | 85.01 | 389,001 |
| 22 Jun 2022 | 92.00 | 92.20 | 88.40 | 88.80 | 84.25 | 611,001 |
| 21 Jun 2022 | 89.00 | 92.00 | 88.50 | 91.90 | 87.19 | 584,001 |
| 20 Jun 2022 | 92.80 | 92.80 | 88.00 | 88.60 | 84.06 | 784,331 |
| 17 Jun 2022 | 90.80 | 91.80 | 90.10 | 91.30 | 86.62 | 699,150 |
| 16 Jun 2022 | 93.00 | 95.20 | 91.70 | 91.80 | 87.09 | 1,525,076 |
| 15 Jun 2022 | 94.50 | 95.80 | 91.00 | 91.10 | 86.43 | 1,963,988 |
| 14 Jun 2022 | 91.30 | 93.30 | 90.20 | 93.10 | 88.33 | 928,229 |
| 13 Jun 2022 | 90.50 | 93.40 | 90.50 | 91.20 | 86.52 | 951,091 |
| 10 Jun 2022 | 91.00 | 93.00 | 90.30 | 92.50 | 87.76 | 1,637,609 |
| 09 Jun 2022 | 89.60 | 91.10 | 89.40 | 90.00 | 85.38 | 1,076,554 |
| 08 Jun 2022 | 88.60 | 90.10 | 88.30 | 88.80 | 84.25 | 609,093 |
| 07 Jun 2022 | 87.40 | 89.10 | 87.00 | 88.00 | 83.49 | 446,183 |
| 06 Jun 2022 | 87.50 | 87.70 | 85.90 | 87.50 | 83.01 | 388,203 |
| 02 Jun 2022 | 86.10 | 87.50 | 85.70 | 86.80 | 82.35 | 717,000 |
| 01 Jun 2022 | 85.80 | 86.90 | 84.70 | 86.20 | 81.78 | 281,000 |
| 31 May 2022 | 86.10 | 86.50 | 85.00 | 85.80 | 81.40 | 376,060 |
| 30 May 2022 | 83.50 | 86.20 | 83.30 | 86.10 | 81.68 | 831,117 |
| 27 May 2022 | 82.50 | 82.90 | 81.80 | 82.00 | 77.79 | 176,010 |
| 26 May 2022 | 83.30 | 83.40 | 81.50 | 81.50 | 77.32 | 151,001 |
| 25 May 2022 | 81.10 | 83.20 | 80.80 | 82.70 | 78.46 | 191,001 |
| 24 May 2022 | 83.80 | 83.80 | 81.10 | 81.10 | 76.94 | 400,121 |
| 23 May 2022 | 84.20 | 85.10 | 83.30 | 83.30 | 79.03 | 211,000 |
| 20 May 2022 | 84.00 | 84.10 | 82.80 | 83.50 | 79.22 | 207,001 |
| 19 May 2022 | 82.00 | 83.80 | 81.60 | 83.60 | 79.31 | 479,038 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
