Jih Lin Technology Co., Ltd. (TPE:5285)
Taiwan · Delayed Price · Currency is TWD 77.00
+1.80 (2.39%)
Nov 13, 2026, 1:30 PM CST
Jih Lin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.40 | 78.80 | 75.40 | 77.00 | 77.00 | 2.39% | 536,567 |
| Nov 12, 2026 | 80.00 | 80.90 | 75.20 | 75.20 | 75.20 | -5.41% | 769,292 |
| Nov 11, 2026 | 76.50 | 79.70 | 76.30 | 79.50 | 79.50 | 4.88% | 502,441 |
| Nov 10, 2026 | 74.70 | 78.40 | 74.30 | 75.80 | 75.80 | 4.84% | 754,326 |
| Nov 9, 2026 | 63.10 | 73.00 | 63.10 | 72.30 | 72.30 | 8.89% | 874,873 |
| Nov 6, 2026 | 63.60 | 68.40 | 63.60 | 66.40 | 66.40 | -5.95% | 1,272,799 |
| Nov 5, 2026 | 74.40 | 74.40 | 70.50 | 70.60 | 70.60 | -5.87% | 693,884 |
| Nov 4, 2026 | 75.00 | 75.70 | 71.70 | 75.00 | 75.00 | 1.76% | 665,569 |
| Nov 3, 2026 | 77.70 | 78.10 | 73.60 | 73.70 | 73.70 | -7.06% | 1,286,456 |
| Nov 2, 2026 | 78.90 | 81.00 | 77.90 | 79.30 | 79.30 | -2.82% | 654,818 |
| Oct 30, 2026 | 85.30 | 85.50 | 79.80 | 81.60 | 81.60 | -6.53% | 797,928 |
| Oct 29, 2026 | 89.90 | 89.90 | 86.80 | 87.30 | 87.30 | -2.68% | 443,627 |
| Oct 28, 2026 | 87.00 | 89.80 | 87.00 | 89.70 | 89.70 | 4.42% | 354,087 |
| Oct 27, 2026 | 87.10 | 88.10 | 84.50 | 85.90 | 85.90 | -1.15% | 668,512 |
| Oct 22, 2026 | 91.20 | 91.30 | 86.50 | 86.90 | 86.90 | -4.30% | 823,702 |
| Oct 21, 2026 | 88.50 | 91.60 | 88.50 | 90.80 | 90.80 | 4.13% | 730,813 |
| Oct 20, 2026 | 87.60 | 89.50 | 86.10 | 87.20 | 87.20 | -0.46% | 715,523 |
| Oct 19, 2026 | 86.60 | 88.70 | 86.10 | 87.60 | 87.60 | -2.67% | 662,716 |
| Oct 16, 2026 | 88.00 | 90.30 | 87.50 | 90.00 | 90.00 | 1.24% | 1,102,472 |
| Oct 15, 2026 | 90.80 | 92.00 | 88.80 | 88.90 | 88.90 | -4.10% | 2,024,597 |
| Oct 14, 2026 | 94.60 | 95.90 | 92.50 | 92.70 | 92.70 | -1.28% | 1,496,996 |
| Oct 13, 2026 | 95.70 | 95.70 | 92.00 | 93.90 | 93.90 | -2.19% | 1,217,292 |
| Oct 12, 2026 | 92.90 | 98.60 | 91.80 | 96.00 | 96.00 | 1.69% | 1,894,825 |
| Oct 8, 2026 | 97.90 | 101.00 | 93.90 | 94.40 | 94.40 | -3.48% | 2,493,439 |
| Oct 7, 2026 | 100.00 | 106.50 | 96.30 | 97.80 | 97.80 | 0.62% | 12,520,430 |
| Oct 6, 2026 | 100.50 | 100.50 | 95.10 | 97.20 | 97.20 | -2.80% | 2,709,229 |
| Oct 5, 2026 | 99.60 | 101.50 | 97.20 | 100.00 | 100.00 | 1.01% | 4,730,833 |
| Oct 2, 2026 | 94.50 | 102.00 | 92.50 | 99.00 | 99.00 | 5.10% | 4,783,606 |
| Oct 1, 2026 | 91.00 | 94.20 | 90.20 | 94.20 | 94.20 | 4.55% | 1,550,671 |
| Sep 30, 2026 | 91.80 | 92.10 | 89.70 | 90.10 | 90.10 | -0.44% | 789,941 |
| Sep 29, 2026 | 89.90 | 92.90 | 89.10 | 90.50 | 90.50 | 0.67% | 781,129 |
| Sep 24, 2026 | 92.10 | 93.40 | 89.50 | 89.90 | 89.90 | -2.49% | 1,236,954 |
| Sep 23, 2026 | 94.30 | 95.00 | 91.50 | 92.20 | 92.20 | -1.39% | 1,526,076 |
| Sep 22, 2026 | 93.00 | 96.10 | 91.00 | 93.50 | 93.50 | 1.96% | 2,089,028 |
| Sep 21, 2026 | 95.20 | 95.30 | 90.70 | 91.70 | 91.70 | -1.71% | 1,784,050 |
| Sep 18, 2026 | 89.10 | 93.30 | 87.70 | 93.30 | 93.30 | 5.19% | 2,862,177 |
| Sep 17, 2026 | 84.20 | 89.90 | 84.20 | 88.70 | 88.70 | 5.60% | 2,105,231 |
| Sep 16, 2026 | 84.20 | 86.10 | 83.60 | 84.00 | 84.00 | 0.72% | 778,833 |
| Sep 15, 2026 | 86.50 | 87.40 | 83.40 | 83.40 | 83.40 | -4.69% | 1,199,764 |
| Sep 14, 2026 | 79.60 | 88.50 | 79.50 | 87.50 | 87.50 | 6.06% | 1,732,852 |
| Sep 11, 2026 | 82.30 | 83.90 | 81.30 | 82.50 | 82.50 | -1.55% | 747,385 |
| Sep 10, 2026 | 84.30 | 88.00 | 83.30 | 83.80 | 83.80 | -0.24% | 1,905,407 |
| Sep 9, 2026 | 83.60 | 85.80 | 82.70 | 84.00 | 84.00 | -2.21% | 1,088,481 |
| Sep 8, 2026 | 87.80 | 88.20 | 85.40 | 85.90 | 85.90 | -2.05% | 769,712 |
| Sep 7, 2026 | 88.80 | 88.80 | 86.30 | 87.70 | 87.70 | 0.46% | 593,726 |
| Sep 4, 2026 | 86.90 | 89.80 | 85.50 | 87.30 | 87.30 | 1.16% | 1,524,276 |
| Sep 3, 2026 | 89.70 | 90.30 | 84.20 | 86.30 | 86.30 | -3.68% | 4,286,524 |
| Sep 2, 2026 | 81.50 | 89.60 | 81.50 | 89.60 | 89.60 | 9.94% | 2,605,362 |
| Sep 1, 2026 | 80.50 | 83.30 | 80.50 | 81.50 | 81.50 | 0.62% | 688,303 |
| Aug 31, 2026 | 83.40 | 83.80 | 79.40 | 81.00 | 81.00 | -2.88% | 734,106 |