Jih Lin Technology Co., Ltd. - 5285.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.4	48.25	48.25	50.4	48.2	136,456
September 25, 2025	49.7	49.95	49.95	50.6	49.7	134,468
September 24, 2025	50	49.6	49.6	50.5	49.35	104,481
September 23, 2025	49.8	50	50	50.5	49	161,055
September 22, 2025	49.8	49.6	49.6	50.3	49.15	245,770
September 19, 2025	50.4	49.55	49.55	50.5	49.3	136,358
September 18, 2025	50.5	50	50	51.3	49.65	232,060
September 17, 2025	49.15	50.4	50.4	53	49.15	703,873
September 16, 2025	47.4	48.95	48.95	49.4	46.6	365,900
September 15, 2025	45.7	46.75	46.75	46.75	45	114,568
September 12, 2025	45.5	45.7	45.7	46	45.3	96,997
September 11, 2025	46.55	45.35	45.35	46.55	45	185,403
September 10, 2025	46.65	46.15	46.15	46.85	45.55	181,191
September 09, 2025	48.15	46.65	46.65	48.2	46.65	165,761
September 08, 2025	48.25	47.65	47.65	48.25	47.1	104,218
September 05, 2025	48.8	48.2	48.2	48.95	47.5	139,283
September 04, 2025	48.65	48.35	48.35	49.25	47.8	137,110
September 03, 2025	47.6	48.3	48.3	48.3	47.6	157,062
September 02, 2025	46.6	47.2	47.2	47.45	46.3	95,777
September 01, 2025	47	46.3	46.3	47.25	46.05	113,937
August 29, 2025	47.85	47.2	47.2	47.95	46.5	180,779
August 28, 2025	48.45	47.6	47.6	49.65	47.6	299,422
August 27, 2025	48	48.3	48.3	48.5	47.75	109,903
August 26, 2025	47.65	47.9	47.9	49.45	47.65	362,764
August 25, 2025	46.05	47.45	47.45	47.5	45.8	263,181
August 22, 2025	46.8	46	46	46.85	45.1	108,753
August 21, 2025	45.3	46.6	46.6	47.05	45.3	208,196
August 20, 2025	45.8	45.2	45.2	45.85	44.6	124,140
August 19, 2025	45.4	45.65	45.65	46.3	45.2	205,383
August 18, 2025	45.05	45.1	45.1	45.35	44.3	126,762
August 15, 2025	44.8	45.15	45.15	45.15	44.2	135,854
August 14, 2025	45.25	45	45	45.95	44.75	91,357
August 13, 2025	45.8	45.15	45.15	45.85	45.15	64,539
August 12, 2025	45.5	45.8	45.8	46.5	45.5	103,762
August 11, 2025	45.6	45.4	45.4	45.6	44.7	72,709
August 08, 2025	46.4	45.6	45.6	46.5	45.2	92,870
August 07, 2025	46.9	46.2	46.2	47.1	46.05	94,769
August 06, 2025	46.45	46.9	46.9	47.6	46.4	127,925
August 05, 2025	46.65	46.35	46.35	46.7	46.25	47,203
August 04, 2025	45.8	46.4	46.4	46.5	45.6	76,530
August 01, 2025	46.25	46.3	46.3	46.5	45.85	112,954
July 31, 2025	45.8	46.25	46.25	46.4	45.55	124,611
July 30, 2025	45.55	45.45	45.45	45.85	45	78,314
July 29, 2025	45.7	45.55	45.55	45.9	44.9	45,427
July 28, 2025	45.85	45.7	45.7	45.85	45	77,571
July 25, 2025	45.75	45.75	45.75	46	45.5	47,096
July 24, 2025	45.55	45.6	45.6	45.65	45.2	56,621
July 23, 2025	44.65	45.2	45.2	45.2	44	144,807
July 22, 2025	44.45	44.5	44.5	45.05	44.15	67,698
July 21, 2025	44.85	44.8	44.8	45.3	44.5	102,207
July 18, 2025	45.25	44.85	44.85	45.75	44.85	52,740
July 17, 2025	45.05	45.35	45.35	45.6	45	69,179
July 16, 2025	44.05	45.2	45.2	45.4	43.5	149,381
July 15, 2025	43.85	44.05	44.05	44.2	43.5	35,205
July 14, 2025	43.5	43.55	43.55	44.45	43.4	100,051
July 11, 2025	44.5	44.3	44.3	44.5	43.3	79,251
July 10, 2025	44.7	44.4	44.4	44.7	44.1	41,127
July 09, 2025	44.2	44.1	44.1	44.85	44	69,906
July 08, 2025	44.75	44.2	44.2	44.75	43.3	88,817
July 07, 2025	45.2	45.25	45.25	45.95	44.65	52,176

Jih Lin Technology Co., Ltd. (5285.TW) TAI