Jih Lin Technology Co., Ltd. (TPE:5285)
Taiwan · Delayed Price · Currency is TWD 55.50
+1.00 (1.83%)
Jan 22, 2026, 1:35 PM CST
Jih Lin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 49.95 | 52.30 | 49.85 | 50.70 | 50.70 | 1.40% | 402,825 |
| Jan 5, 2026 | 51.00 | 51.20 | 49.20 | 50.00 | 50.00 | -0.79% | 192,696 |
| Jan 2, 2026 | 50.80 | 50.90 | 50.00 | 50.40 | 50.40 | 0.20% | 200,761 |
| Dec 31, 2025 | 50.20 | 51.60 | 50.00 | 50.30 | 50.30 | 0.60% | 298,784 |
| Dec 30, 2025 | 50.30 | 51.00 | 49.25 | 50.00 | 50.00 | -0.40% | 277,104 |
| Dec 29, 2025 | 49.00 | 50.40 | 48.90 | 50.20 | 50.20 | 2.66% | 892,884 |
| Dec 26, 2025 | 48.50 | 48.90 | 47.80 | 48.90 | 48.90 | 0.93% | 128,141 |
| Dec 24, 2025 | 49.40 | 49.40 | 48.40 | 48.45 | 48.45 | -0.72% | 58,535 |
| Dec 23, 2025 | 48.90 | 49.35 | 48.70 | 48.80 | 48.80 | -1.11% | 35,400 |
| Dec 22, 2025 | 49.60 | 49.60 | 48.75 | 49.35 | 49.35 | 0.71% | 113,451 |
| Dec 19, 2025 | 49.50 | 49.50 | 48.50 | 49.00 | 49.00 | 0.10% | 85,337 |
| Dec 18, 2025 | 48.80 | 49.10 | 48.30 | 48.95 | 48.95 | - | 61,102 |
| Dec 17, 2025 | 49.55 | 49.75 | 48.75 | 48.95 | 48.95 | -0.41% | 72,815 |
| Dec 16, 2025 | 49.95 | 49.95 | 48.15 | 49.15 | 49.15 | -1.21% | 153,564 |
| Dec 15, 2025 | 50.30 | 50.40 | 49.55 | 49.75 | 49.75 | -2.26% | 138,318 |
| Dec 12, 2025 | 51.20 | 51.50 | 50.40 | 50.90 | 50.90 | -0.78% | 86,906 |
| Dec 11, 2025 | 50.70 | 51.30 | 50.40 | 51.30 | 51.30 | 0.98% | 45,275 |
| Dec 10, 2025 | 50.60 | 51.70 | 50.60 | 50.80 | 50.80 | -0.78% | 175,576 |
| Dec 9, 2025 | 51.10 | 51.20 | 50.50 | 51.20 | 51.20 | 0.20% | 57,569 |
| Dec 8, 2025 | 49.95 | 51.10 | 49.95 | 51.10 | 51.10 | 1.19% | 82,669 |
| Dec 5, 2025 | 51.20 | 51.20 | 49.75 | 50.50 | 50.50 | -1.17% | 161,019 |
| Dec 4, 2025 | 51.00 | 51.40 | 50.70 | 51.10 | 51.10 | -0.39% | 74,452 |
| Dec 3, 2025 | 50.80 | 52.70 | 50.80 | 51.30 | 51.30 | 1.38% | 240,783 |
| Dec 2, 2025 | 50.30 | 50.90 | 49.65 | 50.60 | 50.60 | 0.80% | 137,917 |
| Dec 1, 2025 | 51.10 | 51.80 | 49.60 | 50.20 | 50.20 | -3.09% | 376,616 |
| Nov 28, 2025 | 50.40 | 52.30 | 50.40 | 51.80 | 51.80 | 1.97% | 188,069 |
| Nov 27, 2025 | 51.20 | 51.50 | 50.20 | 50.80 | 50.80 | -0.97% | 164,949 |
| Nov 26, 2025 | 51.80 | 52.40 | 50.70 | 51.30 | 51.30 | 0.79% | 251,605 |
| Nov 25, 2025 | 51.80 | 52.00 | 50.50 | 50.90 | 50.90 | 1.90% | 254,000 |
| Nov 24, 2025 | 51.20 | 51.40 | 49.95 | 49.95 | 49.95 | -2.44% | 170,350 |
| Nov 21, 2025 | 51.10 | 51.30 | 50.00 | 51.20 | 51.20 | -2.10% | 274,409 |
| Nov 20, 2025 | 51.50 | 52.60 | 50.70 | 52.30 | 52.30 | 1.55% | 286,737 |
| Nov 19, 2025 | 52.90 | 52.90 | 50.20 | 51.50 | 51.50 | -2.46% | 259,380 |
| Nov 18, 2025 | 51.90 | 53.80 | 51.40 | 52.80 | 52.80 | -0.38% | 341,912 |
| Nov 17, 2025 | 52.70 | 53.30 | 52.00 | 53.00 | 53.00 | - | 206,333 |
| Nov 14, 2025 | 53.80 | 53.80 | 51.80 | 53.00 | 53.00 | -2.03% | 392,493 |
| Nov 13, 2025 | 54.20 | 54.80 | 53.10 | 54.10 | 54.10 | 0.19% | 601,543 |
| Nov 12, 2025 | 53.20 | 55.40 | 53.20 | 54.00 | 54.00 | 1.50% | 951,538 |
| Nov 11, 2025 | 51.80 | 54.20 | 51.80 | 53.20 | 53.20 | 3.30% | 619,124 |