Stock listing
TWSE:5285 Jih Lin Technology Co., Ltd. (界霖) 股價
Follow Jih Lin Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:5285
$81.60 TWD -5.70 (-6.5%)
Close on Oct 30, 2026
- Day range
- $79.80 – $85.50 TWDOct 30, 2026
- Volume
- 796,067 sharesOct 30, 2026
- Market cap
- $8.33B TWDAt the close on Oct 30, 2026 · price × 102.0M shares outstanding
- 52-week range
- $45.55 – $115.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $131.6M TWDMedian day 1.07M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:5285 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $81.60 | -5.70 | -6.5% | $85.30 | $85.50 | $79.80 | 796,067 | |
| $87.30 | -2.40 | -2.7% | $89.90 | $89.90 | $86.80 | 440,418 | |
| $89.70 | +3.80 | +4.4% | $87.00 | $89.80 | $87.00 | 353,386 | |
| $85.90 | -1.00 | -1.2% | $87.10 | $88.10 | $84.50 | 666,512 | |
| $86.90 | 0.00 | 0.0% | $86.90 | $86.90 | $86.90 | 0 | |
| $86.90 | -3.90 | -4.3% | $91.20 | $91.30 | $86.50 | 820,326 | |
| $90.80 | +3.60 | +4.1% | $88.50 | $91.60 | $88.50 | 730,783 | |
| $87.20 | -0.40 | -0.5% | $87.60 | $89.50 | $86.10 | 715,412 | |
| $87.60 | -2.40 | -2.7% | $86.60 | $88.70 | $86.10 | 661,577 | |
| $90.00 | +1.10 | +1.2% | $88.00 | $90.30 | $87.50 | 1,100,462 | |
| $88.90 | -3.80 | -4.1% | $90.80 | $92.00 | $88.80 | 1,727,085 | |
| $92.70 | -1.20 | -1.3% | $94.60 | $95.90 | $92.50 | 1,485,152 | |
| $93.90 | -2.10 | -2.2% | $95.70 | $95.70 | $92.00 | 1,203,038 | |
| $96.00 | +1.60 | +1.7% | $92.90 | $98.60 | $91.80 | 1,879,055 | |
| $94.40 | -3.40 | -3.5% | $97.90 | $101.00 | $93.90 | 2,464,754 | |
| $97.80 | +0.60 | +0.6% | $100.00 | $106.50 | $96.30 | 12,490,041 | |
| $97.20 | -2.80 | -2.8% | $100.50 | $100.50 | $95.10 | 2,670,525 | |
| $100.00 | +1.00 | +1.0% | $99.60 | $101.50 | $97.20 | 4,686,609 | |
| $99.00 | +4.80 | +5.1% | $94.50 | $102.00 | $92.50 | 4,872,933 | |
| $94.20 | +4.10 | +4.6% | $91.00 | $94.20 | $90.20 | 1,524,459 | |
| $90.10 | -0.40 | -0.4% | $91.80 | $92.10 | $89.70 | 777,020 | |
| $90.50 | +0.60 | +0.7% | $89.90 | $92.90 | $89.10 | 773,000 | |
| $89.90 | -2.30 | -2.5% | $92.10 | $93.40 | $89.50 | 1,221,094 | |
| $92.20 | -1.30 | -1.4% | $94.30 | $95.00 | $91.50 | 1,509,500 | |
| $93.50 | +1.80 | +2.0% | $93.00 | $96.10 | $91.00 | 2,059,103 | |
| $91.70 | -1.60 | -1.7% | $95.20 | $95.30 | $90.70 | 1,754,208 | |
| $93.30 | +4.60 | +5.2% | $89.10 | $93.30 | $87.70 | 2,818,565 | |
| $88.70 | +4.70 | +5.6% | $84.20 | $89.90 | $84.20 | 2,081,015 | |
| $84.00 | +0.60 | +0.7% | $84.20 | $86.10 | $83.60 | 774,000 | |
| $83.40 | -4.10 | -4.7% | $86.50 | $87.40 | $83.40 | 1,185,006 | |
| $87.50 | +5.00 | +6.1% | $79.60 | $88.50 | $79.50 | 1,709,514 | |
| $82.50 | -1.30 | -1.6% | $82.30 | $83.90 | $81.30 | 736,244 | |
| $83.80 | -0.20 | -0.2% | $84.30 | $88.00 | $83.30 | 1,889,743 | |
| $84.00 | -1.90 | -2.2% | $83.60 | $85.80 | $82.70 | 1,070,500 | |
| $85.90 | -1.80 | -2.1% | $87.80 | $88.20 | $85.40 | 761,316 | |
| $87.70 | +0.40 | +0.5% | $88.80 | $88.80 | $86.30 | 617,092 | |
| $87.30 | +1.00 | +1.2% | $86.90 | $89.80 | $85.50 | 1,511,031 | |
| $86.30 | -3.30 | -3.7% | $89.70 | $90.30 | $84.20 | 4,484,173 | |
| $89.60 | +8.10 | +9.9% | $81.50 | $89.60 | $81.50 | 2,575,214 | |
| $81.50 | +0.50 | +0.6% | $80.50 | $83.30 | $80.50 | 681,115 | |
| $81.00 | -2.40 | -2.9% | $83.40 | $83.80 | $79.40 | 726,000 | |
| $83.40 | -0.60 | -0.7% | $84.90 | $85.80 | $83.00 | 1,180,104 | |
| $84.00 | +1.40 | +1.7% | $83.30 | $84.70 | $80.80 | 1,894,031 | |
| $82.60 | +4.40 | +5.6% | $78.20 | $83.50 | $78.20 | 1,570,335 | |
| $78.20 | +0.30 | +0.4% | $78.60 | $78.60 | $75.20 | 609,010 | |
| $77.90 | +2.40 | +3.2% | $76.40 | $80.90 | $76.40 | 1,161,500 | |
| $75.50 | -1.70 | -2.2% | $77.10 | $78.20 | $74.80 | 521,464 | |
| $77.20 | -2.20 | -2.8% | $80.20 | $80.20 | $76.50 | 512,182 | |
| $79.40 | +2.90 | +3.8% | $75.50 | $81.00 | $74.40 | 1,249,295 | |
| $76.50 | -1.30 | -1.7% | $77.30 | $79.30 | $76.50 | 682,600 | |
| $77.80 | +0.20 | +0.3% | $77.50 | $77.90 | $75.10 | 671,110 | |
| $77.60 | -2.00 | -2.5% | $80.80 | $80.80 | $76.20 | 851,114 | |
| $79.60 | -1.20 | -1.5% | $80.80 | $81.60 | $78.70 | 1,226,077 | |
| $80.80 | +1.80 | +2.3% | $80.00 | $80.80 | $79.50 | 676,131 | |
| $79.00 | +1.10 | +1.4% | $78.70 | $79.30 | $77.00 | 585,069 | |
| $77.90 | +0.80 | +1.0% | $80.00 | $80.50 | $77.50 | 929,500 | |
| $77.10 | -0.80 | -1.0% | $78.90 | $79.00 | $76.00 | 543,400 | |
| $77.90 | +0.50 | +0.6% | $77.40 | $78.40 | $75.00 | 437,145 | |
| $77.40 | +2.10 | +2.8% | $77.10 | $78.50 | $76.50 | 668,001 | |
| $75.30 | +1.80 | +2.4% | $73.10 | $75.60 | $72.70 | 519,000 | |
| $73.50 | +2.60 | +3.7% | $70.80 | $74.70 | $70.00 | 937,205 | |
| $70.90 | +6.10 | +9.4% | $70.50 | $71.20 | $68.40 | 1,293,025 | |
| $64.80 | -1.30 | -2.0% | $66.40 | $68.80 | $64.10 | 1,289,150 |
- Ticker
- TWSE:5285
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jun 8, 2026
Table: Jih Lin Technology May Rev NT$522.2M Vs NT$440.7M
Latest deck · May 21, 2026
Institutional investors conference May 2026
Conference · 23 slides
Latest news
Table: Jih Lin Technology May Rev NT$522.2M Vs NT$440.7M
Jun 8, 2026
Closed $87.60 (-4.6%) on Jun 8, 2026
Table: Jih Lin Technology Apr Rev NT$582.1M Vs NT$453.5M
May 8, 2026
Closed $67.80 (+9.9%) on May 11, 2026
Table: Jih Lin Technology Mar Rev NT$476.5M Vs NT$490.0M
Apr 9, 2026
Closed $51.50 (+1.0%) on Apr 9, 2026
Decks
Institutional investors conference May 2026
Conference · 23 slides · May 21, 2026
宏遠證券線上法說會 2026
Conference · 23 slides · May 21, 2026
Institutional investors conference Nov 2025
Conference · 19 slides · Nov 25, 2025
Q1 2025 Earnings Presentation
Earnings · 17 slides · Jun 18, 2025
Jih Lin Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 8, 2026 · oldest 2026
- Decks
- 5 decks · latest May 21, 2026
Log in to ask 6ix AI your own questions about Jih Lin Technology Co., Ltd.