Jih Lin Technology Co., Ltd. (TPE:5285)
Taiwan · Delayed Price · Currency is TWD 79.40
+2.90 (3.79%)
Aug 19, 2026, 1:30 PM CST
Jih Lin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 75.50 | 81.00 | 74.40 | 79.40 | - | 3.79% | 1,260,064 |
| Aug 18, 2026 | 77.30 | 79.30 | 76.50 | 76.50 | 76.50 | -1.67% | 689,131 |
| Aug 17, 2026 | 77.50 | 77.90 | 75.10 | 77.80 | 77.80 | 0.26% | 677,224 |
| Aug 14, 2026 | 80.80 | 80.80 | 76.20 | 77.60 | 77.60 | -2.51% | 862,690 |
| Aug 13, 2026 | 80.80 | 81.60 | 78.70 | 79.60 | 79.60 | -1.49% | 1,236,658 |
| Aug 12, 2026 | 80.00 | 80.80 | 79.50 | 80.80 | 80.80 | 2.28% | 687,647 |
| Aug 11, 2026 | 78.70 | 79.30 | 77.00 | 79.00 | 79.00 | 1.41% | 590,246 |
| Aug 10, 2026 | 80.00 | 80.50 | 77.50 | 77.90 | 77.90 | 1.04% | 938,042 |
| Aug 7, 2026 | 78.90 | 79.00 | 76.00 | 77.10 | 77.10 | -1.03% | 550,046 |
| Aug 6, 2026 | 77.40 | 78.40 | 75.00 | 77.90 | 77.90 | 0.65% | 442,562 |
| Aug 5, 2026 | 77.10 | 78.50 | 76.50 | 77.40 | 77.40 | 2.79% | 677,354 |
| Aug 4, 2026 | 73.10 | 75.60 | 72.70 | 75.30 | 75.30 | 2.45% | 525,814 |
| Aug 3, 2026 | 70.80 | 74.70 | 70.00 | 73.50 | 73.50 | 3.67% | 946,351 |
| Jul 31, 2026 | 70.50 | 71.20 | 68.40 | 70.90 | 70.90 | 9.41% | 1,309,686 |
| Jul 30, 2026 | 66.40 | 68.80 | 64.10 | 64.80 | 64.80 | -1.97% | 1,298,693 |
| 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 |