Jih Lin Technology Co., Ltd. (TPE:5285)
Taiwan · Delayed Price · Currency is TWD 46.30
+0.05 (0.11%)
Aug 1, 2025, 1:35 PM CST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.25 | 46.50 | 45.85 | 46.30 | 46.30 | 0.11% | 112,954 |
| Jul 31, 2025 | 45.80 | 46.40 | 45.55 | 46.25 | 46.25 | 1.76% | 124,611 |
| Jul 30, 2025 | 45.55 | 45.85 | 45.00 | 45.45 | 45.45 | -0.22% | 78,314 |
| Jul 29, 2025 | 45.70 | 45.90 | 44.90 | 45.55 | 45.55 | -0.33% | 45,427 |
| Jul 28, 2025 | 45.85 | 45.85 | 45.00 | 45.70 | 45.70 | -0.11% | 77,571 |
| Jul 25, 2025 | 45.75 | 46.00 | 45.50 | 45.75 | 45.75 | 0.33% | 47,096 |
| Jul 24, 2025 | 45.55 | 45.65 | 45.20 | 45.60 | 45.60 | 0.88% | 56,621 |
| Jul 23, 2025 | 44.65 | 45.20 | 44.00 | 45.20 | 45.20 | 1.57% | 144,807 |
| Jul 22, 2025 | 44.45 | 45.05 | 44.15 | 44.50 | 44.50 | 0.11% | 67,698 |
| Jul 21, 2025 | 44.85 | 45.30 | 44.45 | 44.45 | 44.45 | -0.89% | 108,207 |
| Jul 18, 2025 | 45.25 | 45.75 | 44.85 | 44.85 | 44.85 | -1.10% | 52,740 |
| Jul 17, 2025 | 45.05 | 45.60 | 45.00 | 45.35 | 45.35 | 0.33% | 69,179 |
| Jul 16, 2025 | 44.05 | 45.40 | 43.50 | 45.20 | 45.20 | 2.61% | 149,381 |
| Jul 15, 2025 | 43.85 | 44.20 | 43.50 | 44.05 | 44.05 | 1.15% | 36,205 |
| Jul 14, 2025 | 43.50 | 44.45 | 43.40 | 43.55 | 43.55 | -1.69% | 100,051 |
| Jul 11, 2025 | 44.50 | 44.50 | 43.30 | 44.30 | 44.30 | -0.23% | 79,251 |
| Jul 10, 2025 | 44.70 | 44.70 | 44.10 | 44.40 | 44.40 | 0.68% | 41,127 |
| Jul 9, 2025 | 44.20 | 44.85 | 44.00 | 44.10 | 44.10 | -0.23% | 69,906 |
| Jul 8, 2025 | 44.75 | 44.75 | 43.30 | 44.20 | 44.20 | -2.32% | 88,817 |
| Jul 7, 2025 | 45.20 | 45.95 | 44.65 | 45.25 | 45.25 | -0.11% | 52,176 |
| Jul 4, 2025 | 46.00 | 46.30 | 44.95 | 45.30 | 45.30 | -1.52% | 102,376 |
| Jul 3, 2025 | 46.55 | 46.55 | 45.80 | 46.00 | 46.00 | - | 75,786 |
| Jul 2, 2025 | 45.50 | 46.95 | 45.35 | 46.00 | 46.00 | 0.66% | 57,671 |
| Jul 1, 2025 | 46.35 | 47.25 | 45.70 | 45.70 | 45.70 | -4.89% | 101,712 |
| Jun 30, 2025 | 49.00 | 49.00 | 48.05 | 48.05 | 46.05 | -1.94% | 146,652 |
| Jun 27, 2025 | 49.90 | 50.40 | 48.60 | 49.00 | 46.96 | -1.80% | 145,410 |
| Jun 26, 2025 | 47.60 | 51.80 | 47.60 | 49.90 | 47.82 | 4.94% | 479,322 |
| Jun 25, 2025 | 47.90 | 48.15 | 47.30 | 47.55 | 45.57 | -0.21% | 52,980 |
| Jun 24, 2025 | 48.15 | 48.65 | 46.20 | 47.65 | 45.67 | -0.73% | 118,673 |
| Jun 23, 2025 | 48.10 | 48.60 | 47.10 | 48.00 | 46.00 | -1.84% | 127,543 |
| Jun 20, 2025 | 46.80 | 48.95 | 46.80 | 48.90 | 46.86 | 3.38% | 194,634 |
| Jun 19, 2025 | 48.00 | 48.20 | 46.75 | 47.30 | 45.33 | -1.56% | 110,550 |
| Jun 18, 2025 | 48.75 | 50.40 | 47.85 | 48.05 | 46.05 | -2.24% | 574,835 |
| Jun 17, 2025 | 44.95 | 49.15 | 44.95 | 49.15 | 47.10 | 9.47% | 685,645 |
| Jun 16, 2025 | 44.20 | 44.95 | 44.10 | 44.90 | 43.03 | 0.34% | 29,338 |
| Jun 13, 2025 | 44.20 | 44.75 | 43.75 | 44.75 | 42.89 | 0.11% | 79,516 |
| Jun 12, 2025 | 44.50 | 45.00 | 44.50 | 44.70 | 42.84 | 0.79% | 53,448 |
| Jun 11, 2025 | 44.85 | 44.85 | 44.05 | 44.35 | 42.50 | -0.78% | 94,186 |
| Jun 10, 2025 | 45.00 | 45.00 | 44.50 | 44.70 | 42.84 | -0.11% | 57,827 |
| Jun 9, 2025 | 45.00 | 45.00 | 44.10 | 44.75 | 42.89 | -0.56% | 61,561 |
| Jun 6, 2025 | 44.40 | 45.00 | 44.25 | 45.00 | 43.13 | - | 64,101 |
| Jun 5, 2025 | 44.95 | 45.00 | 43.95 | 45.00 | 43.13 | 0.22% | 86,924 |
| Jun 4, 2025 | 44.45 | 45.45 | 44.00 | 44.90 | 43.03 | 1.01% | 107,251 |
| Jun 3, 2025 | 45.45 | 45.45 | 43.70 | 44.45 | 42.60 | -1.44% | 71,609 |
| Jun 2, 2025 | 45.25 | 45.45 | 44.20 | 45.10 | 43.22 | -1.74% | 62,537 |
| May 29, 2025 | 46.00 | 46.00 | 44.80 | 45.90 | 43.99 | - | 28,060 |
| May 28, 2025 | 45.80 | 46.30 | 45.35 | 45.90 | 43.99 | 0.11% | 29,010 |
| May 27, 2025 | 46.60 | 46.60 | 45.60 | 45.85 | 43.94 | -1.29% | 40,595 |
| May 26, 2025 | 45.70 | 46.50 | 45.65 | 46.45 | 44.52 | -0.32% | 79,903 |
| May 23, 2025 | 46.05 | 46.80 | 46.05 | 46.60 | 44.66 | - | 45,288 |