Jih Lin Technology Co., Ltd. (TPE:5285)
Taiwan
· Delayed Price · Currency is TWD 46.00
-2.60 (-5.35%)
At close: Mar 9, 2026
Jih Lin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.95 | 46.70 | 45.85 | 46.00 | 46.00 | -5.35% | 192,887 |
| Mar 6, 2026 | 47.20 | 48.90 | 47.20 | 48.60 | 48.60 | 1.25% | 129,156 |
| Mar 5, 2026 | 47.85 | 49.05 | 47.75 | 48.00 | 48.00 | 0.95% | 116,566 |
| Mar 4, 2026 | 49.50 | 49.50 | 47.25 | 47.55 | 47.55 | -4.13% | 409,642 |
| Mar 3, 2026 | 49.90 | 51.20 | 49.00 | 49.60 | 49.60 | -0.80% | 441,957 |
| Mar 2, 2026 | 50.70 | 50.70 | 49.65 | 50.00 | 50.00 | -1.19% | 120,447 |
| Feb 26, 2026 | 50.50 | 51.30 | 50.00 | 50.60 | 50.60 | -0.59% | 391,238 |
| Feb 25, 2026 | 50.90 | 51.20 | 50.00 | 50.90 | 50.90 | -0.39% | 215,923 |
| Feb 24, 2026 | 51.60 | 52.30 | 50.70 | 51.10 | 51.10 | -0.20% | 149,952 |
| Feb 23, 2026 | 51.00 | 51.50 | 49.75 | 51.20 | 51.20 | 0.20% | 160,959 |
| Feb 11, 2026 | 51.20 | 51.50 | 50.40 | 51.10 | 51.10 | -0.58% | 203,422 |
| Feb 10, 2026 | 51.70 | 52.00 | 51.20 | 51.40 | 51.40 | -0.96% | 135,783 |
| Feb 9, 2026 | 51.70 | 52.00 | 51.20 | 51.90 | 51.90 | 0.97% | 174,517 |
| Feb 6, 2026 | 52.90 | 52.90 | 50.50 | 51.40 | 51.40 | -3.56% | 258,996 |
| Feb 5, 2026 | 54.20 | 55.50 | 52.80 | 53.30 | 53.30 | -1.84% | 238,929 |
| Feb 4, 2026 | 53.80 | 54.30 | 52.60 | 54.30 | 54.30 | 0.93% | 177,537 |
| Feb 3, 2026 | 54.20 | 55.20 | 53.00 | 53.80 | 53.80 | 1.32% | 270,611 |
| Feb 2, 2026 | 53.30 | 53.50 | 52.20 | 53.10 | 53.10 | -2.03% | 331,561 |
| Jan 30, 2026 | 55.70 | 55.70 | 54.00 | 54.20 | 54.20 | -2.69% | 448,031 |
| Jan 29, 2026 | 57.20 | 57.20 | 54.80 | 55.70 | 55.70 | -1.07% | 458,292 |
| Jan 28, 2026 | 56.10 | 58.00 | 55.50 | 56.30 | 56.30 | 0.72% | 956,523 |
| Jan 27, 2026 | 55.00 | 56.30 | 54.10 | 55.90 | 55.90 | 1.82% | 653,188 |
| Jan 26, 2026 | 54.00 | 55.60 | 54.00 | 54.90 | 54.90 | 0.73% | 484,443 |
| Jan 23, 2026 | 55.50 | 56.50 | 53.60 | 54.50 | 54.50 | -1.80% | 741,818 |
| Jan 22, 2026 | 54.90 | 57.40 | 53.80 | 55.50 | 55.50 | 1.83% | 2,174,410 |
| Jan 21, 2026 | 52.70 | 54.50 | 52.50 | 54.50 | 54.50 | 3.61% | 1,034,733 |
| Jan 20, 2026 | 51.50 | 53.50 | 51.00 | 52.60 | 52.60 | 2.14% | 672,211 |
| Jan 19, 2026 | 51.70 | 52.60 | 51.20 | 51.50 | 51.50 | -0.39% | 220,458 |
| Jan 16, 2026 | 50.90 | 52.00 | 50.60 | 51.70 | 51.70 | 1.77% | 600,349 |
| Jan 15, 2026 | 51.10 | 51.20 | 50.30 | 50.80 | 50.80 | -0.39% | 198,405 |
| Jan 14, 2026 | 50.00 | 51.10 | 50.00 | 51.00 | 51.00 | 2.10% | 292,028 |
| Jan 13, 2026 | 50.40 | 50.40 | 49.05 | 49.95 | 49.95 | 0.30% | 84,260 |
| Jan 12, 2026 | 49.50 | 50.30 | 49.50 | 49.80 | 49.80 | 0.20% | 140,939 |
| Jan 9, 2026 | 49.75 | 49.75 | 47.80 | 49.70 | 49.70 | - | 179,271 |
| Jan 8, 2026 | 50.80 | 50.80 | 49.30 | 49.70 | 49.70 | -2.74% | 268,956 |
| Jan 7, 2026 | 51.20 | 51.50 | 50.40 | 51.10 | 51.10 | 0.79% | 139,105 |
| Jan 6, 2026 | 49.95 | 52.30 | 49.85 | 50.70 | 50.70 | 1.40% | 402,825 |
| Jan 5, 2026 | 51.00 | 51.20 | 49.20 | 50.00 | 50.00 | -0.79% | 192,696 |
| Jan 2, 2026 | 50.80 | 50.90 | 50.00 | 50.40 | 50.40 | 0.20% | 201,761 |
| Dec 31, 2025 | 50.20 | 51.60 | 50.00 | 50.30 | 50.30 | 0.60% | 298,784 |
| Dec 30, 2025 | 50.30 | 51.00 | 49.25 | 50.00 | 50.00 | -0.40% | 277,104 |
| Dec 29, 2025 | 49.00 | 50.40 | 48.90 | 50.20 | 50.20 | 2.66% | 892,884 |
| Dec 26, 2025 | 48.50 | 48.90 | 47.80 | 48.90 | 48.90 | 0.93% | 128,141 |
| Dec 24, 2025 | 49.40 | 49.40 | 48.40 | 48.45 | 48.45 | -0.72% | 58,535 |
| Dec 23, 2025 | 48.90 | 49.35 | 48.70 | 48.80 | 48.80 | -1.11% | 35,400 |
| Dec 22, 2025 | 49.60 | 49.60 | 48.75 | 49.35 | 49.35 | 0.71% | 113,451 |
| Dec 19, 2025 | 49.50 | 49.50 | 48.50 | 49.00 | 49.00 | 0.10% | 85,337 |
| Dec 18, 2025 | 48.80 | 49.10 | 48.30 | 48.95 | 48.95 | - | 61,102 |
| Dec 17, 2025 | 49.55 | 49.75 | 48.75 | 48.95 | 48.95 | -0.41% | 72,815 |
| Dec 16, 2025 | 49.95 | 49.95 | 48.15 | 49.15 | 49.15 | -1.21% | 153,564 |
| Dec 15, 2025 | 50.30 | 50.40 | 49.55 | 49.75 | 49.75 | -2.26% | 138,318 |
| Dec 12, 2025 | 51.20 | 51.50 | 50.40 | 50.90 | 50.90 | -0.78% | 86,906 |
| Dec 11, 2025 | 50.70 | 51.30 | 50.40 | 51.30 | 51.30 | 0.98% | 45,275 |
| Dec 10, 2025 | 50.60 | 51.70 | 50.60 | 50.80 | 50.80 | -0.78% | 175,576 |
| Dec 9, 2025 | 51.10 | 51.20 | 50.50 | 51.20 | 51.20 | 0.20% | 57,569 |
| Dec 8, 2025 | 49.95 | 51.10 | 49.95 | 51.10 | 51.10 | 1.19% | 82,669 |
| Dec 5, 2025 | 51.20 | 51.20 | 49.75 | 50.50 | 50.50 | -1.17% | 161,019 |
| Dec 4, 2025 | 51.00 | 51.40 | 50.70 | 51.10 | 51.10 | -0.39% | 74,452 |
| Dec 3, 2025 | 50.80 | 52.70 | 50.80 | 51.30 | 51.30 | 1.38% | 240,783 |
| Dec 2, 2025 | 50.30 | 50.90 | 49.65 | 50.60 | 50.60 | 0.80% | 137,917 |
| Dec 1, 2025 | 51.10 | 51.80 | 49.60 | 50.20 | 50.20 | -3.09% | 376,616 |
| Nov 28, 2025 | 50.40 | 52.30 | 50.40 | 51.80 | 51.80 | 1.97% | 188,069 |
| Nov 27, 2025 | 51.20 | 51.50 | 50.20 | 50.80 | 50.80 | -0.97% | 164,949 |
| Nov 26, 2025 | 51.80 | 52.40 | 50.70 | 51.30 | 51.30 | 0.79% | 251,605 |
| Nov 25, 2025 | 51.80 | 52.00 | 50.50 | 50.90 | 50.90 | 1.90% | 254,000 |
| Nov 24, 2025 | 51.20 | 51.40 | 49.95 | 49.95 | 49.95 | -2.44% | 170,350 |
| Nov 21, 2025 | 51.10 | 51.30 | 50.00 | 51.20 | 51.20 | -2.10% | 274,409 |
| Nov 20, 2025 | 51.50 | 52.60 | 50.70 | 52.30 | 52.30 | 1.55% | 286,737 |
| Nov 19, 2025 | 52.90 | 52.90 | 50.20 | 51.50 | 51.50 | -2.46% | 259,380 |
| Nov 18, 2025 | 51.90 | 53.80 | 51.40 | 52.80 | 52.80 | -0.38% | 341,912 |
| Nov 17, 2025 | 52.70 | 53.30 | 52.00 | 53.00 | 53.00 | - | 206,333 |
| Nov 14, 2025 | 53.80 | 53.80 | 51.80 | 53.00 | 53.00 | -2.03% | 392,493 |
| Nov 13, 2025 | 54.20 | 54.80 | 53.10 | 54.10 | 54.10 | 0.19% | 601,543 |
| Nov 12, 2025 | 53.20 | 55.40 | 53.20 | 54.00 | 54.00 | 1.50% | 951,538 |
| Nov 11, 2025 | 51.80 | 54.20 | 51.80 | 53.20 | 53.20 | 3.30% | 619,124 |
| Nov 10, 2025 | 51.60 | 51.60 | 49.90 | 51.50 | 51.50 | -0.19% | 212,710 |
| Nov 7, 2025 | 51.90 | 51.90 | 50.40 | 51.60 | 51.60 | -0.77% | 282,677 |
| Nov 6, 2025 | 53.50 | 53.50 | 51.60 | 52.00 | 52.00 | -2.26% | 351,393 |
| Nov 5, 2025 | 52.20 | 53.20 | 50.50 | 53.20 | 53.20 | 1.33% | 333,384 |
| Nov 4, 2025 | 55.40 | 55.90 | 52.50 | 52.50 | 52.50 | -4.02% | 936,458 |
| Nov 3, 2025 | 54.50 | 55.70 | 53.70 | 54.70 | 54.70 | 1.86% | 792,329 |
| Oct 31, 2025 | 52.90 | 56.20 | 52.50 | 53.70 | 53.70 | 1.90% | 758,620 |
| Oct 30, 2025 | 53.00 | 53.00 | 51.40 | 52.70 | 52.70 | -0.57% | 296,123 |
| Oct 29, 2025 | 54.50 | 54.80 | 52.60 | 53.00 | 53.00 | -2.57% | 559,320 |
| Oct 28, 2025 | 52.60 | 55.20 | 52.30 | 54.40 | 54.40 | 3.42% | 1,133,592 |
| Oct 27, 2025 | 52.00 | 52.90 | 51.00 | 52.60 | 52.60 | 1.35% | 255,754 |
| Oct 23, 2025 | 52.40 | 52.40 | 51.20 | 51.90 | 51.90 | -0.95% | 200,054 |
| Oct 22, 2025 | 51.80 | 52.40 | 51.50 | 52.40 | 52.40 | 1.55% | 257,567 |
| Oct 21, 2025 | 50.50 | 51.70 | 50.40 | 51.60 | 51.60 | 2.18% | 446,531 |
| Oct 20, 2025 | 50.80 | 50.80 | 49.50 | 50.50 | 50.50 | -0.98% | 240,562 |
| Oct 17, 2025 | 51.20 | 52.90 | 50.20 | 51.00 | 51.00 | -0.58% | 485,830 |
| Oct 16, 2025 | 50.60 | 52.30 | 50.50 | 51.30 | 51.30 | 2.60% | 531,150 |
| Oct 15, 2025 | 49.95 | 51.80 | 49.65 | 50.00 | 50.00 | 0.30% | 488,551 |
| Oct 14, 2025 | 53.70 | 53.70 | 49.85 | 49.85 | 49.85 | -6.12% | 511,796 |
| Oct 13, 2025 | 51.90 | 53.40 | 50.80 | 53.10 | 53.10 | -2.75% | 512,969 |
| Oct 9, 2025 | 55.40 | 55.80 | 52.50 | 54.60 | 54.60 | 0.18% | 2,165,183 |
| Oct 8, 2025 | 52.40 | 54.50 | 51.20 | 54.50 | 54.50 | 5.42% | 1,844,749 |
| Oct 7, 2025 | 52.90 | 53.00 | 50.70 | 51.70 | 51.70 | 0.39% | 409,564 |
| Oct 3, 2025 | 50.50 | 51.90 | 50.00 | 51.50 | 51.50 | 3.73% | 586,179 |
| Oct 2, 2025 | 50.20 | 50.20 | 49.00 | 49.65 | 49.65 | -0.40% | 98,642 |