Jiin Ming Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 21.100 | 21.350 | 20.600 | 20.600 | 20.600 | 1,917,000 |
| 2024-08-02 | 24.100 | 24.150 | 22.850 | 22.850 | 22.850 | 2,596,000 |
| 2024-08-01 | 23.000 | 24.750 | 22.000 | 24.750 | 24.750 | 3,209,000 |
| 2024-07-31 | 21.300 | 23.450 | 21.300 | 22.500 | 22.500 | 2,368,000 |
| 2024-07-30 | 21.000 | 22.350 | 20.900 | 21.550 | 21.550 | 1,007,000 |
| 2024-07-29 | 23.100 | 23.900 | 21.350 | 21.750 | 21.750 | 2,615,000 |
| 2024-07-26 | 20.700 | 22.850 | 19.450 | 22.800 | 22.800 | 2,692,000 |
| 2024-07-25 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2024-07-24 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2024-07-23 | 21.600 | 21.600 | 19.600 | 20.800 | 20.800 | 2,824,000 |
| 2024-07-22 | 24.400 | 24.550 | 21.600 | 21.600 | 21.600 | 3,424,000 |
| 2024-07-19 | 22.300 | 23.950 | 22.300 | 23.950 | 23.950 | 4,281,000 |
| 2024-07-18 | 20.350 | 21.800 | 19.350 | 21.800 | 21.800 | 5,741,000 |
| 2024-07-17 | 18.050 | 19.850 | 18.050 | 19.850 | 19.850 | 4,973,000 |
| 2024-07-16 | 16.900 | 18.050 | 16.900 | 18.050 | 18.050 | 1,831,000 |
| 2024-07-15 | 16.800 | 16.800 | 16.250 | 16.450 | 16.450 | 423,000 |
| 2024-07-12 | 16.300 | 17.000 | 16.300 | 16.450 | 16.450 | 692,000 |
| 2024-07-11 | 17.200 | 17.450 | 16.200 | 16.800 | 16.800 | 1,371,000 |
| 2024-07-10 | 17.150 | 17.650 | 16.550 | 16.900 | 16.900 | 944,000 |
| 2024-07-09 | 18.850 | 19.850 | 17.050 | 17.400 | 17.400 | 3,736,000 |
| 2024-07-08 | 18.400 | 18.900 | 18.250 | 18.900 | 18.900 | 2,399,000 |
| 2024-07-05 | 16.000 | 17.300 | 16.000 | 17.200 | 17.200 | 2,724,000 |
| 2024-07-04 | 16.000 | 16.050 | 15.800 | 15.850 | 15.850 | 342,000 |
| 2024-07-03 | 15.800 | 16.550 | 15.800 | 16.000 | 16.000 | 624,000 |
| 2024-07-02 | 16.400 | 16.450 | 15.750 | 15.800 | 15.800 | 623,000 |
| 2024-07-01 | 16.000 | 16.800 | 16.000 | 16.300 | 16.300 | 928,000 |
| 2024-06-28 | 16.000 | 16.250 | 15.500 | 15.900 | 15.900 | 307,000 |
| 2024-06-27 | 15.300 | 16.500 | 15.000 | 15.800 | 15.800 | 579,000 |
| 2024-06-26 | 15.400 | 15.750 | 15.200 | 15.250 | 15.250 | 410,000 |
| 2024-06-25 | 15.300 | 15.650 | 14.600 | 15.400 | 15.400 | 640,000 |
| 2024-06-24 | 16.100 | 16.100 | 15.050 | 15.250 | 15.250 | 751,000 |
| 2024-06-21 | 16.800 | 16.800 | 16.100 | 16.100 | 16.100 | 364,000 |
| 2024-06-20 | 16.450 | 16.550 | 16.100 | 16.450 | 16.450 | 477,000 |
| 2024-06-19 | 16.450 | 16.850 | 16.250 | 16.450 | 16.450 | 602,000 |
| 2024-06-18 | 16.300 | 16.700 | 16.300 | 16.450 | 16.450 | 608,000 |
| 2024-06-17 | 16.050 | 16.950 | 15.600 | 16.800 | 16.800 | 1,401,000 |
| 2024-06-14 | 16.200 | 16.500 | 16.000 | 16.000 | 16.000 | 394,000 |
| 2024-06-13 | 16.350 | 16.500 | 15.900 | 16.200 | 16.200 | 446,000 |
| 2024-06-12 | 16.100 | 16.350 | 15.550 | 16.200 | 16.200 | 550,000 |
| 2024-06-11 | 16.650 | 16.650 | 15.750 | 16.000 | 16.000 | 908,000 |
| 2024-06-07 | 16.450 | 16.850 | 16.200 | 16.650 | 16.650 | 616,000 |
| 2024-06-06 | 17.150 | 17.150 | 16.300 | 16.600 | 16.600 | 1,284,000 |
| 2024-06-05 | 17.200 | 17.650 | 16.800 | 17.050 | 17.050 | 1,404,000 |
| 2024-06-04 | 16.650 | 18.000 | 16.050 | 17.400 | 17.400 | 2,494,000 |
| 2024-06-03 | 15.750 | 16.650 | 15.550 | 16.650 | 16.650 | 2,691,000 |
| 2024-05-31 | 15.750 | 15.750 | 15.150 | 15.150 | 15.150 | 711,000 |
| 2024-05-30 | 15.400 | 15.900 | 15.050 | 15.400 | 15.400 | 1,733,000 |
| 2024-05-29 | 14.950 | 16.150 | 14.800 | 16.150 | 16.150 | 2,505,000 |
| 2024-05-28 | 14.750 | 15.000 | 14.300 | 14.700 | 14.700 | 530,000 |
| 2024-05-27 | 14.750 | 14.750 | 14.400 | 14.400 | 14.400 | 368,000 |
| 2024-05-24 | 14.250 | 14.350 | 13.800 | 14.300 | 14.300 | 462,000 |
| 2024-05-23 | 15.050 | 15.050 | 14.200 | 14.250 | 14.250 | 1,056,000 |
| 2024-05-22 | 14.700 | 15.450 | 14.150 | 14.800 | 14.800 | 1,100,000 |
| 2024-05-21 | 15.700 | 15.700 | 14.500 | 14.550 | 14.550 | 2,591,000 |
| 2024-05-20 | 16.750 | 16.750 | 15.800 | 16.100 | 16.100 | 1,310,000 |
| 2024-05-17 | 16.750 | 17.150 | 16.300 | 16.500 | 16.500 | 1,984,000 |
| 2024-05-16 | 15.550 | 17.200 | 15.500 | 16.800 | 16.800 | 2,214,000 |
| 2024-05-15 | 14.650 | 16.700 | 14.650 | 15.900 | 15.900 | 3,330,000 |
| 2024-05-14 | 15.550 | 15.550 | 15.200 | 15.550 | 15.550 | 5,981,000 |
| 2024-05-13 | 13.400 | 14.350 | 13.000 | 14.150 | 14.150 | 1,447,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-08 | 0.3521 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.