Jih Lin Technology Co., Ltd. (TPE:5285)
Taiwan · Delayed Price · Currency is TWD 61.70
+4.10 (7.12%)
May 8, 2026, 1:30 PM CST
Jih Lin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 58.40 | 62.30 | 57.10 | 61.70 | 61.70 | 7.12% | 1,667,263 |
| May 7, 2026 | 56.10 | 58.20 | 56.00 | 57.60 | 57.60 | 3.04% | 576,454 |
| May 6, 2026 | 56.50 | 56.70 | 55.00 | 55.90 | 55.90 | -0.36% | 354,056 |
| May 5, 2026 | 56.30 | 56.60 | 55.50 | 56.10 | 56.10 | -0.36% | 167,870 |
| May 4, 2026 | 55.70 | 56.50 | 55.30 | 56.30 | 56.30 | 2.36% | 344,305 |
| Apr 30, 2026 | 54.40 | 55.50 | 54.20 | 55.00 | 55.00 | 1.10% | 196,426 |
| Apr 29, 2026 | 53.00 | 54.40 | 53.00 | 54.40 | 54.40 | 1.68% | 189,728 |
| Apr 28, 2026 | 53.00 | 53.50 | 52.60 | 53.50 | 53.50 | 0.94% | 149,742 |
| Apr 27, 2026 | 54.20 | 54.20 | 51.10 | 53.00 | 53.00 | -1.30% | 279,021 |
| Apr 24, 2026 | 55.50 | 57.20 | 53.50 | 53.70 | 53.70 | -2.72% | 445,687 |
| Apr 23, 2026 | 58.60 | 59.00 | 53.50 | 55.20 | 55.20 | -4.50% | 641,869 |
| Apr 22, 2026 | 55.50 | 59.00 | 55.40 | 57.80 | 57.80 | 4.14% | 1,166,176 |
| Apr 21, 2026 | 55.00 | 55.50 | 54.10 | 55.50 | 55.50 | 1.65% | 302,189 |
| Apr 20, 2026 | 55.00 | 56.20 | 54.50 | 54.60 | 54.60 | 0.74% | 639,505 |
| Apr 17, 2026 | 52.10 | 55.90 | 52.10 | 54.20 | 54.20 | 4.23% | 671,582 |
| Apr 16, 2026 | 51.40 | 52.00 | 51.20 | 52.00 | 52.00 | 0.97% | 145,556 |
| Apr 15, 2026 | 52.20 | 52.20 | 50.70 | 51.50 | 51.50 | -0.58% | 166,749 |
| Apr 14, 2026 | 53.90 | 53.90 | 51.00 | 51.80 | 51.80 | -1.33% | 197,449 |
| Apr 13, 2026 | 53.40 | 54.20 | 52.10 | 52.50 | 52.50 | -1.87% | 240,434 |
| Apr 10, 2026 | 51.50 | 55.00 | 51.50 | 53.50 | 53.50 | 3.88% | 721,147 |
| Apr 9, 2026 | 51.40 | 51.50 | 50.60 | 51.50 | 51.50 | 0.98% | 140,017 |
| Apr 8, 2026 | 50.00 | 51.50 | 50.00 | 51.00 | 51.00 | 2.51% | 401,626 |
| Apr 7, 2026 | 48.50 | 49.85 | 48.00 | 49.75 | 49.75 | 3.22% | 211,061 |
| Apr 2, 2026 | 48.85 | 49.50 | 47.80 | 48.20 | 48.20 | -1.13% | 126,598 |
| Apr 1, 2026 | 47.30 | 48.80 | 47.25 | 48.75 | 48.75 | 4.17% | 107,729 |
| Mar 31, 2026 | 47.50 | 48.35 | 46.50 | 46.80 | 46.80 | -2.70% | 118,141 |
| Mar 30, 2026 | 47.40 | 49.00 | 46.35 | 48.10 | 48.10 | -2.53% | 130,482 |
| 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 |