Jih Lin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	93.00	97.50	92.50	93.70	93.70	4.11%	4,165,955
Jun 17, 2026	87.80	90.70	86.20	90.00	90.00	2.51%	1,343,823
Jun 16, 2026	89.60	89.90	86.20	87.80	87.80	-0.45%	1,305,154
Jun 15, 2026	91.70	93.30	87.90	88.20	88.20	-1.67%	2,845,610
Jun 12, 2026	89.00	90.70	87.70	89.70	89.70	3.34%	1,993,099
Jun 11, 2026	84.00	88.70	83.40	86.80	86.80	2.72%	2,168,413
Jun 10, 2026	87.60	90.30	84.50	84.50	84.50	-3.21%	2,510,656
Jun 9, 2026	88.20	90.60	85.30	87.30	87.30	-0.34%	3,537,693
Jun 8, 2026	82.70	89.50	82.70	87.60	87.60	-4.58%	2,447,657
Jun 5, 2026	98.40	98.90	90.40	91.80	91.80	-7.55%	7,401,776
Jun 4, 2026	91.00	99.60	90.60	99.30	99.30	9.60%	10,665,000
Jun 3, 2026	91.40	93.80	90.10	90.60	90.60	-	4,449,434
Jun 2, 2026	91.80	95.00	88.30	90.60	90.60	1.34%	7,510,756
Jun 1, 2026	89.50	90.00	85.20	89.40	89.40	-0.78%	3,787,316
May 29, 2026	92.50	94.00	89.10	90.10	90.10	-	5,421,694
May 28, 2026	88.00	96.00	87.80	90.10	90.10	0.11%	5,980,832
May 27, 2026	92.60	92.70	87.00	90.00	90.00	0.45%	9,547,782
May 26, 2026	83.00	89.60	82.50	89.60	89.60	9.94%	10,380,797
May 25, 2026	79.20	82.80	78.90	81.50	81.50	3.03%	3,744,506
May 22, 2026	81.00	82.80	76.20	79.10	79.10	-3.54%	5,906,546
May 21, 2026	81.00	85.50	80.20	82.00	82.00	1.99%	8,665,113
May 20, 2026	75.50	80.60	74.90	80.40	80.40	5.79%	4,809,989
May 19, 2026	75.00	77.00	73.80	76.00	76.00	0.26%	2,271,333
May 18, 2026	74.60	76.20	72.80	75.80	75.80	2.16%	1,833,321
May 15, 2026	73.10	77.20	71.50	74.20	74.20	1.50%	2,496,450
May 14, 2026	74.50	74.60	71.00	73.10	73.10	0.41%	2,206,728
May 13, 2026	72.30	76.90	71.90	72.80	72.80	-2.28%	4,434,447
May 12, 2026	74.00	74.50	72.50	74.50	74.50	9.88%	5,413,454
May 11, 2026	64.60	67.80	64.60	67.80	67.80	9.89%	2,931,242
May 8, 2026	58.40	62.30	57.10	61.70	61.70	7.12%	1,669,682
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%	354,070
May 5, 2026	56.30	56.60	55.50	56.10	56.10	-0.36%	168,064
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%	314,372
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