Jih Lin Technology Co., Ltd. (TPE:5285)
Taiwan · Delayed Price · Currency is TWD 49.35
+1.05 (2.17%)
At close: Mar 27, 2026
Jih Lin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.60 | 49.35 | 47.20 | 49.35 | 49.35 | 2.17% | 163,612 |
| Mar 26, 2026 | 48.20 | 48.60 | 47.80 | 48.30 | 48.30 | 0.21% | 95,628 |
| Mar 25, 2026 | 48.00 | 48.60 | 47.65 | 48.20 | 48.20 | 0.84% | 149,401 |
| Mar 24, 2026 | 46.90 | 49.15 | 46.75 | 47.80 | 47.80 | 3.02% | 246,135 |
| Mar 23, 2026 | 45.55 | 47.45 | 45.55 | 46.40 | 46.40 | -2.11% | 109,176 |
| Mar 20, 2026 | 47.50 | 48.05 | 47.15 | 47.40 | 47.40 | -0.11% | 126,330 |
| Mar 19, 2026 | 48.00 | 48.00 | 47.05 | 47.45 | 47.45 | -1.15% | 119,007 |
| Mar 18, 2026 | 48.30 | 48.30 | 47.75 | 48.00 | 48.00 | 0.21% | 124,624 |
| Mar 17, 2026 | 47.00 | 47.95 | 47.00 | 47.90 | 47.90 | 2.35% | 127,199 |
| Mar 16, 2026 | 47.25 | 47.95 | 46.75 | 46.80 | 46.80 | -2.19% | 141,282 |
| Mar 13, 2026 | 47.90 | 48.10 | 46.40 | 47.85 | 47.85 | -0.31% | 94,766 |
| Mar 12, 2026 | 47.80 | 48.30 | 47.55 | 48.00 | 48.00 | 0.52% | 129,168 |
| Mar 11, 2026 | 47.60 | 48.00 | 47.00 | 47.75 | 47.75 | 1.17% | 117,022 |
| Mar 10, 2026 | 46.45 | 47.60 | 46.45 | 47.20 | 47.20 | 2.61% | 169,436 |
| Mar 9, 2026 | 45.95 | 46.70 | 45.85 | 46.00 | 46.00 | -5.35% | 192,887 |
| Mar 6, 2026 | 47.20 | 48.90 | 47.20 | 48.60 | 48.60 | 1.25% | 129,156 |
| Mar 5, 2026 | 47.85 | 49.05 | 47.75 | 48.00 | 48.00 | 0.95% | 116,566 |
| Mar 4, 2026 | 49.50 | 49.50 | 47.25 | 47.55 | 47.55 | -4.13% | 409,642 |
| Mar 3, 2026 | 49.90 | 51.20 | 49.00 | 49.60 | 49.60 | -0.80% | 441,957 |
| Mar 2, 2026 | 50.70 | 50.70 | 49.65 | 50.00 | 50.00 | -1.19% | 120,447 |
| Feb 26, 2026 | 50.50 | 51.30 | 50.00 | 50.60 | 50.60 | -0.59% | 391,238 |
| Feb 25, 2026 | 50.90 | 51.20 | 50.00 | 50.90 | 50.90 | -0.39% | 215,923 |
| Feb 24, 2026 | 51.60 | 52.30 | 50.70 | 51.10 | 51.10 | -0.20% | 149,952 |
| Feb 23, 2026 | 51.00 | 51.50 | 49.75 | 51.20 | 51.20 | 0.20% | 160,959 |
| Feb 11, 2026 | 51.20 | 51.50 | 50.40 | 51.10 | 51.10 | -0.58% | 203,422 |
| Feb 10, 2026 | 51.70 | 52.00 | 51.20 | 51.40 | 51.40 | -0.96% | 135,783 |
| Feb 9, 2026 | 51.70 | 52.00 | 51.20 | 51.90 | 51.90 | 0.97% | 174,517 |
| Feb 6, 2026 | 52.90 | 52.90 | 50.50 | 51.40 | 51.40 | -3.56% | 258,996 |
| Feb 5, 2026 | 54.20 | 55.50 | 52.80 | 53.30 | 53.30 | -1.84% | 238,929 |
| Feb 4, 2026 | 53.80 | 54.30 | 52.60 | 54.30 | 54.30 | 0.93% | 177,537 |
| Feb 3, 2026 | 54.20 | 55.20 | 53.00 | 53.80 | 53.80 | 1.32% | 270,611 |
| Feb 2, 2026 | 53.30 | 53.50 | 52.20 | 53.10 | 53.10 | -2.03% | 331,561 |
| Jan 30, 2026 | 55.70 | 55.70 | 54.00 | 54.20 | 54.20 | -2.69% | 448,031 |
| Jan 29, 2026 | 57.20 | 57.20 | 54.80 | 55.70 | 55.70 | -1.07% | 458,292 |
| Jan 28, 2026 | 56.10 | 58.00 | 55.50 | 56.30 | 56.30 | 0.72% | 956,523 |
| Jan 27, 2026 | 55.00 | 56.30 | 54.10 | 55.90 | 55.90 | 1.82% | 653,188 |
| Jan 26, 2026 | 54.00 | 55.60 | 54.00 | 54.90 | 54.90 | 0.73% | 484,443 |
| Jan 23, 2026 | 55.50 | 56.50 | 53.60 | 54.50 | 54.50 | -1.80% | 741,818 |
| Jan 22, 2026 | 54.90 | 57.40 | 53.80 | 55.50 | 55.50 | 1.83% | 2,174,410 |
| Jan 21, 2026 | 52.70 | 54.50 | 52.50 | 54.50 | 54.50 | 3.61% | 1,034,733 |
| Jan 20, 2026 | 51.50 | 53.50 | 51.00 | 52.60 | 52.60 | 2.14% | 672,211 |
| Jan 19, 2026 | 51.70 | 52.60 | 51.20 | 51.50 | 51.50 | -0.39% | 220,458 |
| Jan 16, 2026 | 50.90 | 52.00 | 50.60 | 51.70 | 51.70 | 1.77% | 600,349 |
| Jan 15, 2026 | 51.10 | 51.20 | 50.30 | 50.80 | 50.80 | -0.39% | 198,405 |
| Jan 14, 2026 | 50.00 | 51.10 | 50.00 | 51.00 | 51.00 | 2.10% | 292,028 |
| Jan 13, 2026 | 50.40 | 50.40 | 49.05 | 49.95 | 49.95 | 0.30% | 84,260 |
| Jan 12, 2026 | 49.50 | 50.30 | 49.50 | 49.80 | 49.80 | 0.20% | 140,939 |
| Jan 9, 2026 | 49.75 | 49.75 | 47.80 | 49.70 | 49.70 | - | 179,271 |
| Jan 8, 2026 | 50.80 | 50.80 | 49.30 | 49.70 | 49.70 | -2.74% | 268,956 |
| Jan 7, 2026 | 51.20 | 51.50 | 50.40 | 51.10 | 51.10 | 0.79% | 139,105 |