Singapore markets closed

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
66.10-0.50 (-0.75%)
At close: 01:30PM CST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202466.6067.0066.1066.1066.10112,100
22 Feb 202467.0067.0066.6066.6066.6079,030
21 Feb 202467.0067.2066.7066.9066.9082,331
20 Feb 202469.3069.3066.8066.9066.90186,050
19 Feb 202466.2069.5066.2068.5068.50343,814
16 Feb 202465.5066.1064.5065.7065.70106,000
15 Feb 202465.9066.1064.4064.8064.80234,000
05 Feb 202467.0067.0065.6066.1066.10101,000
02 Feb 202466.6067.2066.6066.8066.8072,090
01 Feb 202466.0066.6066.0066.6066.6059,000
31 Jan 202466.0066.1065.3065.6065.60103,000
30 Jan 202466.9066.9065.8065.9065.90129,000
29 Jan 202467.3067.3066.4066.5066.50133,000
26 Jan 202467.6067.9066.5067.3067.3062,000
25 Jan 202467.6067.8067.5067.5067.5058,000
24 Jan 202467.4068.4067.4067.6067.6095,000
23 Jan 202467.2067.4066.8067.3067.3088,000
22 Jan 202466.9067.7066.7067.2067.2072,300
19 Jan 202466.2068.2066.2067.2067.20100,000
18 Jan 202466.5066.5065.8066.2066.20142,010
17 Jan 202467.5067.6066.3066.3066.30192,000
16 Jan 202468.3068.3067.0067.5067.50266,300
15 Jan 202468.4068.5068.3068.5068.5087,000
12 Jan 202468.5069.4068.2068.4068.40116,000
11 Jan 202468.4069.0068.2068.5068.5094,000
10 Jan 202469.4069.6068.4068.4068.40209,000
09 Jan 202470.1070.1069.3069.4069.40217,411
08 Jan 202470.4070.8070.0070.0070.0084,000
05 Jan 202470.5071.0070.0070.7070.70159,000
04 Jan 202470.8071.5070.0070.8070.80217,000
03 Jan 202471.5071.5070.4070.8070.80152,120
02 Jan 202472.0072.0071.5071.5071.5060,000
29 Dec 202372.4072.4071.8072.0072.0076,000
28 Dec 202372.0072.4071.7072.4072.4090,183
27 Dec 202372.1072.7071.6071.7071.70168,100
26 Dec 202371.7072.3071.4071.9071.90101,005
25 Dec 202371.2071.5071.1071.2071.2059,000
22 Dec 202370.9071.2070.9071.2071.2072,300
21 Dec 202371.0071.5069.8071.2071.20126,030
20 Dec 202371.7071.9071.1071.7071.70169,000
19 Dec 202371.5071.6070.4071.2071.20319,100
18 Dec 202372.8073.1071.3071.5071.50331,200
15 Dec 202372.3073.0072.2072.8072.80391,295
14 Dec 202372.4072.9072.0072.2072.20225,063
13 Dec 202372.3072.7071.8072.3072.30222,000
12 Dec 202373.2073.2072.2072.2072.20220,000
11 Dec 202373.0073.8072.7073.0073.00213,200
08 Dec 202372.8074.0072.1073.0073.00524,195
07 Dec 202372.7072.7071.7072.2072.20277,000
06 Dec 202373.1073.9072.7072.7072.70256,000
05 Dec 202373.8073.8072.4073.3073.30236,300
04 Dec 202376.3076.3073.8073.8073.80284,070
01 Dec 202375.5076.0075.1075.2075.20198,000
30 Nov 202374.5076.0074.5075.6075.60277,000
29 Nov 202374.1075.9074.1074.7074.70448,281
28 Nov 202373.9073.9073.5073.9073.9088,065
27 Nov 202374.0074.0073.0073.0073.00103,035
24 Nov 202375.0075.0073.6074.0074.0094,000
23 Nov 202374.2075.5074.2074.7074.70220,020
22 Nov 202373.1074.1073.1074.1074.1084,000
21 Nov 202373.6074.5073.5074.0074.00180,163
20 Nov 202373.2073.8072.7073.5073.50107,039
17 Nov 202372.9073.5072.7073.0073.0090,000
16 Nov 202373.7074.2072.8073.2073.2094,050
15 Nov 202371.8073.8071.8073.3073.30305,600
14 Nov 202370.5071.8070.5071.5071.50178,000
13 Nov 202369.6070.6069.6070.5070.50203,010
10 Nov 202370.9071.2069.1069.5069.50650,065
09 Nov 202373.0073.0072.0072.2072.20156,000
08 Nov 202372.7073.5072.5072.7072.70169,010
07 Nov 202373.3073.3072.7072.7072.7048,123
06 Nov 202373.3073.9072.9073.3073.30103,000
03 Nov 202373.0073.9072.6072.9072.90156,026
02 Nov 202372.0072.9071.9072.9072.90153,003
01 Nov 202371.8071.8071.1071.8071.8081,014
31 Oct 202371.8072.7070.5071.0071.00193,062
30 Oct 202373.0073.2071.0072.0072.00156,010
27 Oct 202374.0074.0072.0072.6072.60140,000
26 Oct 202373.0073.2072.0072.7072.70154,014
25 Oct 202374.0075.5074.0074.0074.00114,000
24 Oct 202372.6073.6072.4073.5073.5069,100
23 Oct 202372.8073.5072.6072.6072.60159,000
20 Oct 202373.4073.4071.7072.9072.90186,000
19 Oct 202374.6074.9073.0073.4073.40392,040
18 Oct 202374.4075.9072.2075.9075.90610,570
17 Oct 202374.3075.2073.1074.4074.40210,000
16 Oct 202376.2076.2073.4073.5073.50669,141
13 Oct 202377.7077.7075.9076.2076.20248,030
12 Oct 202375.8077.4075.3077.0077.00425,000
11 Oct 202381.2081.2075.2075.5075.501,847,300
06 Oct 202382.1082.5081.8082.2082.20137,357
05 Oct 202382.7082.7081.5082.1082.10171,012
04 Oct 202382.4082.4081.3082.1082.10166,000
03 Oct 202382.4083.9081.8081.8081.80545,199
02 Oct 202381.4082.5081.4082.1082.10272,020
28 Sept 202380.2081.4079.9081.2081.20207,000
27 Sept 202380.5080.5078.9080.2080.20397,001
26 Sept 202380.8081.0080.4080.5080.50209,001
25 Sept 202380.4083.0080.4080.6080.60140,250
22 Sept 202379.8080.4079.6080.4080.40276,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...