Jih Lin Technology Co., Ltd.(TW:5285)
NT$79.50+3.70 (+4.88%)
TW:5285
Jih Lin Technology Co., Ltd. historical prices
NT$79.50
At close:+3.70 (+4.88%)
Jih Lin Technology Co., Ltd. (5285) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.50 | 79.70 | 76.30 | 79.50 | 79.50 | +4.88% | 502,441 | 0.35 |
| Nov 10, 2026 | 74.70 | 78.40 | 74.30 | 75.80 | 75.80 | +14.16% | 754,326 | 0.52 |
| Nov 09, 2026 | 63.10 | 73.00 | 63.10 | 72.30 | 72.30 | +8.89% | 874,873 | 0.60 |
| Nov 06, 2026 | 63.60 | 68.40 | 63.60 | 66.40 | 66.40 | -5.95% | 1,272,799 | 0.88 |
| Nov 05, 2026 | 74.40 | 74.40 | 70.50 | 70.60 | 70.60 | -5.87% | 693,884 | 0.48 |
| Nov 04, 2026 | 75.00 | 75.70 | 71.70 | 75.00 | 75.00 | +1.76% | 665,569 | 0.46 |
| Nov 03, 2026 | 77.70 | 78.10 | 73.60 | 73.70 | 73.70 | -7.06% | 1,286,456 | 0.90 |
| Nov 02, 2026 | 78.90 | 81.00 | 77.90 | 79.30 | 79.30 | -2.82% | 654,818 | 0.46 |
| Oct 30, 2026 | 85.30 | 85.50 | 79.80 | 81.60 | 81.60 | -6.53% | 797,928 | 0.56 |
| Oct 29, 2026 | 89.90 | 89.90 | 86.80 | 87.30 | 87.30 | -2.68% | 443,627 | 0.31 |
| Oct 28, 2026 | 87.00 | 89.80 | 87.00 | 89.70 | 89.70 | +4.42% | 354,087 | 0.24 |
| Oct 27, 2026 | 87.10 | 88.10 | 84.50 | 85.90 | 85.90 | -1.15% | 668,512 | 0.46 |
| Oct 26, 2026 | 86.90 | 91.30 | 86.50 | 86.90 | 86.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 86.90 | 91.30 | 86.50 | 86.90 | 86.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 91.20 | 91.30 | 86.50 | 86.90 | 86.90 | -4.30% | 823,702 | 0.55 |
| Oct 21, 2026 | 88.50 | 91.60 | 88.50 | 90.80 | 90.80 | +4.13% | 730,813 | 0.48 |
| Oct 20, 2026 | 87.60 | 89.50 | 86.10 | 87.20 | 87.20 | -0.46% | 715,523 | 0.47 |
| Oct 19, 2026 | 86.60 | 88.70 | 86.10 | 87.60 | 87.60 | -2.67% | 662,716 | 0.44 |
| Oct 16, 2026 | 88.00 | 90.30 | 87.50 | 90.00 | 90.00 | +1.24% | 1,102,472 | 0.73 |
| Oct 15, 2026 | 90.80 | 92.00 | 88.80 | 88.90 | 88.90 | -4.10% | 2,024,597 | 1.34 |
| Oct 14, 2026 | 94.60 | 95.90 | 92.50 | 92.70 | 92.70 | -1.28% | 1,496,996 | 0.99 |
| Oct 13, 2026 | 95.70 | 95.70 | 92.00 | 93.90 | 93.90 | -2.19% | 1,217,330 | 0.80 |
| Oct 12, 2026 | 92.90 | 98.60 | 91.80 | 96.00 | 96.00 | +1.69% | 1,898,880 | 1.25 |
| Oct 09, 2026 | 94.40 | 101.00 | 93.90 | 94.40 | 94.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 97.90 | 101.00 | 93.90 | 94.40 | 94.40 | -3.48% | 2,498,193 | 1.60 |
| Oct 07, 2026 | 100.00 | 106.50 | 96.30 | 97.80 | 97.80 | +0.62% | 12,538,476 | 9.22 |
| Oct 06, 2026 | 100.50 | 100.50 | 95.10 | 97.20 | 97.20 | -2.80% | 2,709,229 | 2.00 |
| Oct 05, 2026 | 99.60 | 101.50 | 97.20 | 100.00 | 100.00 | +1.01% | 4,730,833 | 3.57 |
| Oct 02, 2026 | 94.50 | 102.00 | 92.50 | 99.00 | 99.00 | +5.10% | 4,941,418 | 3.66 |
| Oct 01, 2026 | 91.00 | 94.20 | 90.20 | 94.20 | 94.20 | +4.55% | 1,550,671 | 1.08 |
| Sep 30, 2026 | 91.80 | 92.10 | 89.70 | 90.10 | 90.10 | -0.44% | 789,941 | 0.54 |
| Sep 29, 2026 | 89.90 | 92.90 | 89.10 | 90.50 | 90.50 | +0.67% | 781,129 | 0.51 |
| Sep 28, 2026 | 89.90 | 93.40 | 89.50 | 89.90 | 89.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 89.90 | 93.40 | 89.50 | 89.90 | 89.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 92.10 | 93.40 | 89.50 | 89.90 | 89.90 | -2.49% | 1,236,954 | 0.72 |
| Sep 23, 2026 | 94.30 | 95.00 | 91.50 | 92.20 | 92.20 | -1.39% | 1,526,076 | 0.86 |
| Sep 22, 2026 | 93.00 | 96.10 | 91.00 | 93.50 | 93.50 | +1.96% | 2,089,028 | 1.08 |
| Sep 21, 2026 | 95.20 | 95.30 | 90.70 | 91.70 | 91.70 | -1.71% | 1,787,258 | 0.84 |
| Sep 18, 2026 | 89.10 | 93.30 | 87.70 | 93.30 | 93.30 | +5.19% | 2,862,177 | 1.27 |
| Sep 17, 2026 | 84.20 | 89.90 | 84.20 | 88.70 | 88.70 | +5.60% | 2,105,231 | 0.88 |
| Sep 16, 2026 | 84.20 | 86.10 | 83.60 | 84.00 | 84.00 | +0.72% | 778,833 | 0.33 |
| Sep 15, 2026 | 86.50 | 87.40 | 83.40 | 83.40 | 83.40 | -4.69% | 1,199,764 | 0.50 |
| Sep 14, 2026 | 79.60 | 88.50 | 79.50 | 87.50 | 87.50 | +6.06% | 1,732,852 | 0.72 |
| Sep 11, 2026 | 82.30 | 83.90 | 81.30 | 82.50 | 82.50 | -1.55% | 747,385 | 0.31 |
| Sep 10, 2026 | 84.30 | 88.00 | 83.30 | 83.80 | 83.80 | -0.24% | 1,905,407 | 0.78 |
| Sep 09, 2026 | 83.60 | 85.80 | 82.70 | 84.00 | 84.00 | -2.21% | 1,088,481 | 0.44 |
| Sep 08, 2026 | 87.80 | 88.20 | 85.40 | 85.90 | 85.90 | -2.05% | 769,712 | 0.31 |
| Sep 07, 2026 | 88.80 | 88.80 | 86.30 | 87.70 | 87.70 | +0.46% | 628,217 | 0.25 |
| Sep 04, 2026 | 86.90 | 89.80 | 85.50 | 87.30 | 87.30 | +1.16% | 1,524,276 | 0.60 |
| Sep 03, 2026 | 89.70 | 90.30 | 84.20 | 86.30 | 86.30 | -3.68% | 4,511,949 | 1.81 |
