Jih Lin Technology Co., Ltd. 5285
TWSE · Taiwan · Producer Manufacturing
TWD 99.00+4.80 (+5.10%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 99.00 | +5.10% | TWD 94.50 | TWD 102.00 | TWD 92.50 | 4.93M |
| 2026-10-01 | TWD 94.20 | +4.55% | TWD 91.00 | TWD 94.20 | TWD 90.20 | 1.52M |
| 2026-09-30 | TWD 90.10 | -0.44% | TWD 91.80 | TWD 92.10 | TWD 89.70 | 777.02K |
| 2026-09-29 | TWD 90.50 | +0.67% | TWD 89.90 | TWD 92.90 | TWD 89.10 | 773.00K |
| 2026-09-24 | TWD 89.90 | -2.49% | TWD 92.10 | TWD 93.40 | TWD 89.50 | 1.22M |
| 2026-09-23 | TWD 92.20 | -1.39% | TWD 94.30 | TWD 95.00 | TWD 91.50 | 1.51M |
| 2026-09-22 | TWD 93.50 | +1.96% | TWD 93.00 | TWD 96.10 | TWD 91.00 | 2.06M |
| 2026-09-21 | TWD 91.70 | -1.71% | TWD 95.20 | TWD 95.30 | TWD 90.70 | 1.75M |
| 2026-09-18 | TWD 93.30 | +5.19% | TWD 89.10 | TWD 93.30 | TWD 87.70 | 2.82M |
| 2026-09-17 | TWD 88.70 | +5.60% | TWD 84.20 | TWD 89.90 | TWD 84.20 | 2.08M |
| 2026-09-16 | TWD 84.00 | +0.72% | TWD 84.20 | TWD 86.10 | TWD 83.60 | 774.00K |
| 2026-09-15 | TWD 83.40 | -4.69% | TWD 86.50 | TWD 87.40 | TWD 83.40 | 1.19M |
| 2026-09-14 | TWD 87.50 | +6.06% | TWD 79.60 | TWD 88.50 | TWD 79.50 | 1.71M |
| 2026-09-11 | TWD 82.50 | -1.55% | TWD 82.30 | TWD 83.90 | TWD 81.30 | 736.24K |
| 2026-09-10 | TWD 83.80 | -0.24% | TWD 84.30 | TWD 88.00 | TWD 83.30 | 1.89M |
| 2026-09-09 | TWD 84.00 | -2.21% | TWD 83.60 | TWD 85.80 | TWD 82.70 | 1.07M |
| 2026-09-08 | TWD 85.90 | -2.05% | TWD 87.80 | TWD 88.20 | TWD 85.40 | 761.32K |
| 2026-09-07 | TWD 87.70 | +0.46% | TWD 88.80 | TWD 88.80 | TWD 86.30 | 617.09K |
| 2026-09-04 | TWD 87.30 | +1.16% | TWD 86.90 | TWD 89.80 | TWD 85.50 | 1.51M |
| 2026-09-03 | TWD 86.30 | -3.68% | TWD 89.70 | TWD 90.30 | TWD 84.20 | 4.48M |
| 2026-09-02 | TWD 89.60 | +9.94% | TWD 81.50 | TWD 89.60 | TWD 81.50 | 2.58M |
| 2026-09-01 | TWD 81.50 | +0.62% | TWD 80.50 | TWD 83.30 | TWD 80.50 | 681.12K |
| 2026-08-31 | TWD 81.00 | -2.88% | TWD 83.40 | TWD 83.80 | TWD 79.40 | 726.00K |
| 2026-08-28 | TWD 83.40 | -0.71% | TWD 84.90 | TWD 85.80 | TWD 83.00 | 1.18M |
| 2026-08-27 | TWD 84.00 | +1.69% | TWD 83.30 | TWD 84.70 | TWD 80.80 | 1.89M |
| 2026-08-26 | TWD 82.60 | +5.63% | TWD 78.20 | TWD 83.50 | TWD 78.20 | 1.57M |
| 2026-08-25 | TWD 78.20 | +0.39% | TWD 78.60 | TWD 78.60 | TWD 75.20 | 609.01K |
| 2026-08-24 | TWD 77.90 | +3.18% | TWD 76.40 | TWD 80.90 | TWD 76.40 | 1.16M |
| 2026-08-21 | TWD 75.50 | -2.20% | TWD 77.10 | TWD 78.20 | TWD 74.80 | 521.46K |
| 2026-08-20 | TWD 77.20 | -2.77% | TWD 80.20 | TWD 80.20 | TWD 76.50 | 512.18K |
| 2026-08-19 | TWD 79.40 | +3.79% | TWD 75.50 | TWD 81.00 | TWD 74.40 | 1.25M |
| 2026-08-18 | TWD 76.50 | -1.67% | TWD 77.30 | TWD 79.30 | TWD 76.50 | 682.60K |
| 2026-08-17 | TWD 77.80 | +0.26% | TWD 77.50 | TWD 77.90 | TWD 75.10 | 671.11K |
| 2026-08-14 | TWD 77.60 | -2.51% | TWD 80.80 | TWD 80.80 | TWD 76.20 | 851.11K |
| 2026-08-13 | TWD 79.60 | -1.49% | TWD 80.80 | TWD 81.60 | TWD 78.70 | 1.23M |
| 2026-08-12 | TWD 80.80 | +2.28% | TWD 80.00 | TWD 80.80 | TWD 79.50 | 676.13K |
| 2026-08-11 | TWD 79.00 | +1.41% | TWD 78.70 | TWD 79.30 | TWD 77.00 | 585.07K |
| 2026-08-10 | TWD 77.90 | +1.04% | TWD 80.00 | TWD 80.50 | TWD 77.50 | 929.50K |
| 2026-08-07 | TWD 77.10 | -1.03% | TWD 78.90 | TWD 79.00 | TWD 76.00 | 543.40K |
| 2026-08-06 | TWD 77.90 | +0.65% | TWD 77.40 | TWD 78.40 | TWD 75.00 | 437.15K |
| 2026-08-05 | TWD 77.40 | +2.79% | TWD 77.10 | TWD 78.50 | TWD 76.50 | 668.00K |
| 2026-08-04 | TWD 75.30 | +2.45% | TWD 73.10 | TWD 75.60 | TWD 72.70 | 519.00K |
| 2026-08-03 | TWD 73.50 | +3.67% | TWD 70.80 | TWD 74.70 | TWD 70.00 | 937.21K |
| 2026-07-31 | TWD 70.90 | +9.41% | TWD 70.50 | TWD 71.20 | TWD 68.40 | 1.29M |
| 2026-07-30 | TWD 64.80 | -1.97% | TWD 66.40 | TWD 68.80 | TWD 64.10 | 1.29M |
| 2026-07-29 | TWD 66.10 | -7.81% | TWD 71.70 | TWD 71.70 | TWD 64.60 | 1.85M |
| 2026-07-28 | TWD 71.70 | -6.27% | TWD 74.20 | TWD 74.20 | TWD 70.70 | 1.14M |
| 2026-07-27 | TWD 76.50 | -1.29% | TWD 77.50 | TWD 78.00 | TWD 74.30 | 737.05K |
| 2026-07-24 | TWD 77.50 | -3.25% | TWD 79.00 | TWD 80.20 | TWD 76.90 | 952.10K |
| 2026-07-23 | TWD 80.10 | -2.91% | TWD 83.40 | TWD 83.80 | TWD 79.10 | 780.07K |
| 2026-07-22 | TWD 82.50 | +2.36% | TWD 81.80 | TWD 84.10 | TWD 81.70 | 724.05K |
| 2026-07-21 | TWD 80.60 | +1.13% | TWD 81.40 | TWD 81.40 | TWD 79.00 | 987.06K |
| 2026-07-20 | TWD 79.70 | -6.35% | TWD 85.60 | TWD 86.50 | TWD 79.10 | 1.83M |
| 2026-07-17 | TWD 85.10 | -7.80% | TWD 89.00 | TWD 89.20 | TWD 84.40 | 1.81M |
| 2026-07-16 | TWD 92.30 | -1.60% | TWD 93.80 | TWD 94.10 | TWD 89.40 | 1.28M |
| 2026-07-15 | TWD 93.80 | +5.51% | TWD 89.70 | TWD 94.70 | TWD 89.40 | 2.00M |
| 2026-07-14 | TWD 88.90 | -7.88% | TWD 96.00 | TWD 96.00 | TWD 86.90 | 3.11M |
| 2026-07-13 | TWD 96.50 | +0.52% | TWD 98.00 | TWD 101.00 | TWD 95.00 | 2.04M |
| 2026-07-10 | TWD 96.00 | 0.00% | TWD 96.00 | TWD 96.00 | TWD 96.00 | 0 |
| 2026-07-09 | TWD 96.00 | -4.95% | TWD 100.50 | TWD 101.50 | TWD 96.00 | 2.31M |
| 2026-07-08 | TWD 101.00 | -1.94% | TWD 103.50 | TWD 103.50 | TWD 98.50 | 2.81M |
| 2026-07-07 | TWD 103.00 | -3.29% | TWD 104.00 | TWD 108.50 | TWD 102.00 | 6.44M |
| 2026-07-06 | TWD 106.50 | +9.91% | TWD 99.00 | TWD 106.50 | TWD 99.00 | 7.30M |
| 2026-07-03 | TWD 96.90 | -2.52% | TWD 98.10 | TWD 99.10 | TWD 95.20 | 2.54M |
| 2026-07-02 | TWD 99.40 | +7.00% | TWD 91.60 | TWD 100.50 | TWD 91.50 | 3.94M |
| 2026-07-01 | TWD 92.90 | -3.53% | TWD 97.60 | TWD 98.70 | TWD 92.30 | 3.67M |
| 2026-06-30 | TWD 96.30 | -2.53% | TWD 100.50 | TWD 101.50 | TWD 95.20 | 5.28M |
| 2026-06-29 | TWD 98.80 | -1.00% | TWD 99.80 | TWD 101.00 | TWD 96.00 | 4.46M |
| 2026-06-26 | TWD 99.80 | -1.67% | TWD 101.50 | TWD 105.00 | TWD 98.50 | 4.68M |
| 2026-06-25 | TWD 101.50 | -7.73% | TWD 115.00 | TWD 115.50 | TWD 101.00 | 12.61M |
| 2026-06-24 | TWD 110.00 | +10.00% | TWD 99.90 | TWD 110.00 | TWD 98.10 | 13.21M |
| 2026-06-23 | TWD 100.00 | -2.44% | TWD 101.00 | TWD 110.00 | TWD 99.30 | 11.42M |
| 2026-06-22 | TWD 102.50 | +9.39% | TWD 98.50 | TWD 103.00 | TWD 98.40 | 10.01M |
| 2026-06-18 | TWD 93.70 | +4.11% | TWD 93.00 | TWD 97.50 | TWD 92.50 | 4.13M |
| 2026-06-17 | TWD 90.00 | +2.51% | TWD 87.80 | TWD 90.70 | TWD 86.20 | 1.33M |
| 2026-06-16 | TWD 87.80 | -0.45% | TWD 89.60 | TWD 89.90 | TWD 86.20 | 1.29M |
| 2026-06-15 | TWD 88.20 | -1.67% | TWD 91.70 | TWD 93.30 | TWD 87.90 | 2.82M |
| 2026-06-12 | TWD 89.70 | +3.34% | TWD 89.00 | TWD 90.70 | TWD 87.70 | 1.98M |
| 2026-06-11 | TWD 86.80 | +2.72% | TWD 84.00 | TWD 88.70 | TWD 83.40 | 2.15M |
| 2026-06-10 | TWD 84.50 | -3.21% | TWD 87.60 | TWD 90.30 | TWD 84.50 | 2.49M |
| 2026-06-09 | TWD 87.30 | -0.34% | TWD 88.20 | TWD 90.60 | TWD 85.30 | 3.51M |
| 2026-06-08 | TWD 87.60 | -4.58% | TWD 82.70 | TWD 89.50 | TWD 82.70 | 2.43M |
| 2026-06-05 | TWD 91.80 | -7.55% | TWD 98.40 | TWD 98.90 | TWD 90.40 | 7.36M |
| 2026-06-04 | TWD 99.30 | +9.60% | TWD 91.00 | TWD 99.60 | TWD 90.60 | 10.63M |
| 2026-06-03 | TWD 90.60 | 0.00% | TWD 91.40 | TWD 93.80 | TWD 90.10 | 4.43M |
| 2026-06-02 | TWD 90.60 | +1.34% | TWD 91.80 | TWD 95.00 | TWD 88.30 | 7.48M |
| 2026-06-01 | TWD 89.40 | -0.78% | TWD 89.50 | TWD 90.00 | TWD 85.20 | 3.76M |
| 2026-05-29 | TWD 90.10 | 0.00% | TWD 92.50 | TWD 94.00 | TWD 89.10 | 5.39M |
| 2026-05-28 | TWD 90.10 | +0.11% | TWD 88.00 | TWD 96.00 | TWD 87.80 | 5.94M |
| 2026-05-27 | TWD 90.00 | +0.45% | TWD 92.60 | TWD 92.70 | TWD 87.00 | 9.50M |