Jih Lin Technology Co., Ltd. (TPE:5285)
Taiwan · Delayed Price · Currency is TWD 65.80
-0.30 (-0.45%)
Jul 30, 2026, 12:32 PM CST
Jih Lin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 66.40 | 68.80 | 64.50 | 66.80 | - | 1.06% | 763,281 |
| Jul 29, 2026 | 71.70 | 71.70 | 64.60 | 66.10 | 66.10 | -7.81% | 1,866,157 |
| Jul 28, 2026 | 74.20 | 74.20 | 70.70 | 71.70 | 71.70 | -6.27% | 1,152,839 |
| Jul 27, 2026 | 77.50 | 78.00 | 74.30 | 76.50 | 76.50 | -1.29% | 749,405 |
| Jul 24, 2026 | 79.00 | 80.20 | 76.90 | 77.50 | 77.50 | -3.25% | 964,564 |
| Jul 23, 2026 | 83.40 | 83.80 | 79.10 | 80.10 | 80.10 | -2.91% | 795,006 |
| Jul 22, 2026 | 81.80 | 84.10 | 81.70 | 82.50 | 82.50 | 2.36% | 733,975 |
| Jul 21, 2026 | 81.40 | 81.40 | 79.00 | 80.60 | 80.60 | 1.13% | 1,002,030 |
| Jul 20, 2026 | 85.60 | 86.50 | 79.10 | 79.70 | 79.70 | -6.35% | 1,863,601 |
| Jul 17, 2026 | 89.00 | 89.20 | 84.40 | 85.10 | 85.10 | -7.80% | 1,826,755 |
| Jul 16, 2026 | 93.80 | 94.10 | 89.40 | 92.30 | 92.30 | -1.60% | 1,292,860 |
| Jul 15, 2026 | 89.70 | 94.70 | 89.40 | 93.80 | 93.80 | 5.51% | 2,017,848 |
| Jul 14, 2026 | 96.00 | 96.00 | 86.90 | 88.90 | 88.90 | -7.88% | 3,149,028 |
| Jul 13, 2026 | 98.00 | 101.00 | 95.00 | 96.50 | 96.50 | 0.52% | 2,062,596 |
| Jul 9, 2026 | 100.50 | 101.50 | 96.00 | 96.00 | 96.00 | -4.95% | 2,344,849 |
| Jul 8, 2026 | 103.50 | 103.50 | 98.50 | 101.00 | 101.00 | -1.94% | 2,835,297 |
| Jul 7, 2026 | 104.00 | 108.50 | 102.00 | 103.00 | 103.00 | -3.29% | 6,483,750 |
| Jul 6, 2026 | 99.00 | 106.50 | 99.00 | 106.50 | 106.50 | 9.91% | 7,377,242 |
| Jul 3, 2026 | 98.10 | 99.10 | 95.20 | 96.90 | 96.90 | -2.52% | 2,566,954 |
| Jul 2, 2026 | 91.60 | 100.50 | 91.50 | 99.40 | 99.40 | 7.00% | 3,982,716 |
| Jul 1, 2026 | 97.60 | 98.70 | 92.30 | 92.90 | 92.90 | -3.53% | 3,716,097 |
| Jun 30, 2026 | 100.50 | 101.50 | 95.20 | 96.30 | 96.30 | -2.53% | 5,321,696 |
| Jun 29, 2026 | 99.80 | 101.00 | 96.00 | 98.80 | 98.80 | -1.00% | 4,493,019 |
| Jun 26, 2026 | 101.50 | 105.00 | 98.50 | 99.80 | 99.80 | -1.67% | 4,723,495 |
| Jun 25, 2026 | 115.00 | 115.50 | 101.00 | 101.50 | 101.50 | -6.45% | 12,682,625 |
| Jun 24, 2026 | 99.90 | 110.00 | 98.10 | 110.00 | 108.50 | 10.00% | 13,276,604 |
| Jun 23, 2026 | 101.00 | 110.00 | 99.30 | 100.00 | 98.64 | -2.44% | 11,508,186 |
| Jun 22, 2026 | 98.50 | 103.00 | 98.40 | 102.50 | 101.10 | 9.39% | 10,076,078 |
| Jun 18, 2026 | 93.00 | 97.50 | 92.50 | 93.70 | 92.42 | 4.11% | 4,165,955 |
| Jun 17, 2026 | 87.80 | 90.70 | 86.20 | 90.00 | 88.77 | 2.51% | 1,343,823 |
| Jun 16, 2026 | 89.60 | 89.90 | 86.20 | 87.80 | 86.60 | -0.45% | 1,305,154 |
| Jun 15, 2026 | 91.70 | 93.30 | 87.90 | 88.20 | 87.00 | -1.67% | 2,845,610 |
| Jun 12, 2026 | 89.00 | 90.70 | 87.70 | 89.70 | 88.48 | 3.34% | 1,993,099 |
| Jun 11, 2026 | 84.00 | 88.70 | 83.40 | 86.80 | 85.62 | 2.72% | 2,168,413 |
| Jun 10, 2026 | 87.60 | 90.30 | 84.50 | 84.50 | 83.35 | -3.21% | 2,510,656 |
| Jun 9, 2026 | 88.20 | 90.60 | 85.30 | 87.30 | 86.11 | -0.34% | 3,537,693 |
| Jun 8, 2026 | 82.70 | 89.50 | 82.70 | 87.60 | 86.41 | -4.58% | 2,447,657 |
| Jun 5, 2026 | 98.40 | 98.90 | 90.40 | 91.80 | 90.55 | -7.55% | 7,401,776 |
| Jun 4, 2026 | 91.00 | 99.60 | 90.60 | 99.30 | 97.95 | 9.60% | 10,689,560 |
| Jun 3, 2026 | 91.40 | 93.80 | 90.10 | 90.60 | 89.36 | - | 4,458,192 |
| Jun 2, 2026 | 91.80 | 95.00 | 88.30 | 90.60 | 89.36 | 1.34% | 7,510,756 |
| Jun 1, 2026 | 89.50 | 90.00 | 85.20 | 89.40 | 88.18 | -0.78% | 3,792,816 |
| May 29, 2026 | 92.50 | 94.00 | 89.10 | 90.10 | 88.87 | - | 5,421,694 |
| May 28, 2026 | 88.00 | 96.00 | 87.80 | 90.10 | 88.87 | 0.11% | 5,980,832 |
| May 27, 2026 | 92.60 | 92.70 | 87.00 | 90.00 | 88.77 | 0.45% | 9,547,782 |
| May 26, 2026 | 83.00 | 89.60 | 82.50 | 89.60 | 88.38 | 9.94% | 10,380,790 |
| May 25, 2026 | 79.20 | 82.80 | 78.90 | 81.50 | 80.39 | 3.03% | 3,750,883 |
| May 22, 2026 | 81.00 | 82.80 | 76.20 | 79.10 | 78.02 | -3.54% | 5,906,546 |
| May 21, 2026 | 81.00 | 85.50 | 80.20 | 82.00 | 80.88 | 1.99% | 8,665,113 |
| May 20, 2026 | 75.50 | 80.60 | 74.90 | 80.40 | 79.30 | 5.79% | 4,809,989 |