TWSE · 5285 · stock

Jih Lin Technology Co., Ltd. (5285) stock price history

Every TWSE trading session of Jih Lin Technology Co., Ltd. from Oct 3, 2012 to Sep 24, 2026: 3,408 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5285 data, free keyYear by year table

5285 adjusted close, 2012 to 2026

5285Jih Lin Technology Co., Ltd.
NT$89.90+83.8% over one year
2014201620182020202220242026
NT$111.38
All time high, 2021
NT$115.50
52 week high, NT$44.93 low
3,408
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

5285 key facts

  • Jih Lin Technology Co., Ltd. (5285) closed at NT$89.90 on Sep 24, 2026 on TWSE.
  • 5285's all time high close is NT$111.38, set on Nov 1, 2021; its all time low close is NT$12.81 on Nov 1, 2012.
  • 5285's 52 week range is NT$44.93 to NT$115.50.
  • 5285 returned +83.8% over the year to Sep 24, 2026 and +12.5% over five years.
  • Over ten years 5285 returned +352%, +16.3% a year compounded.
  • 5285's deepest drawdown was -67.9% from Nov 1, 2021 to Apr 9, 2025.
  • DataCedar holds 3,408 daily sessions of 5285 history from Oct 3, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5285 price chart, 2012 to 2026

5285 adjusted close, Oct 3, 2012 to Sep 24, 2026NT$13.38NT$45.09NT$76.79NT$108.5020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5285 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+15.4%
3 months-17.1%
6 months+90.7%
Year to date+82.3%
1 year+83.8%
3 years+21.8%
5 years+12.5%
10 years+352.3%
Since Oct 3, 2012+571.7%
Compound annual growth, 14.0 years+14.6%

5285 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$111.38 on Nov 1, 2021
All time low close
NT$12.81 on Nov 1, 2012
52 week high
NT$115.50 on Jun 25, 2026
52 week low
NT$44.93 on Mar 23, 2026
Deepest drawdown
-67.9% from Nov 1, 2021 to Apr 9, 2025, not yet recovered
Best single session
+19.5% on Mar 12, 2013
Worst single session
-10.0% on Jan 30, 2020
Volatility, 1 year annualised
49.5%
Sessions closing higher, 1 year
52%
Growth of 1 since 2012
6.7×
Best calendar year
2017, +182%
Worst calendar year
2022, -41%

5285 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 3, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$50.11NT$115.50NT$44.93NT$89.90+81.2%318.4M178
2025NT$47.27NT$56.25NT$35.54NT$49.61+5.0%60M242
2024NT$66.10NT$69.01NT$45.52NT$47.27-28.5%44.8M242
2023NT$52.74NT$81.13NT$52.39NT$66.10+25.3%180.1M239
2022NT$90.60NT$91.02NT$51.43NT$52.74-41.2%149.6M246
2021NT$61.93NT$117.20NT$45.82NT$89.77+45.5%1.1B243
2020NT$54.77NT$62.83NT$26.04NT$61.69+23.6%183.9M245
2019NT$50.27NT$52.67NT$38.54NT$49.93-0.7%40.7M241
2018NT$67.16NT$70.85NT$47.59NT$50.27-24.7%108.6M245
2017NT$23.68NT$69.46NT$23.25NT$66.81+182.1%199.7M243
2016NT$19.40NT$27.39NT$17.15NT$23.68+22.5%23.7M244
2015NT$25.49NT$25.65NT$18.19NT$19.33-24.1%8.6M246
2014NT$22.35NT$27.48NT$19.30NT$25.49+13.8%3.1B248
2013NT$13.38NT$23.13NT$13.38NT$22.39+67.3%3.6B244
2012NT$13.38NT$13.44NT$12.81NT$13.38n/a062

5285 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$89.90+11.0%
August 2026NT$81.00+14.2%
July 2026NT$70.90-26.4%
June 2026NT$96.30+8.4%
May 2026NT$88.87+63.8%
April 2026NT$54.25+17.5%
March 2026NT$46.16-7.5%
February 2026NT$49.91-6.6%
January 2026NT$53.46+7.8%
December 2025NT$49.61-2.9%
November 2025NT$51.09-3.5%
October 2025NT$52.97+10.6%

About the 5285 data

Daily bars. 3,408 sessions from Oct 3, 2012 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5285/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5258 Castles Technology Co., Ltd.
  • 5269 ASMedia Technology Inc.
  • 5283 Heran Co., Ltd.
  • 5284 JPP Holding Company Limited
  • 5288 Eurocharm Holdings Co., Ltd.
  • 5292 Desiccant Technology Corporation
  • 5306 KMC (Kuei Meng) International Inc.
  • 5388 Sercomm Corporation

Common questions

5285 share price history

Start with any symbol.

Start free