Jih Lin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	118,165
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