Jiin Ming Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 10.750 | 11.450 | 10.700 | 11.450 | 11.450 | 1,266,000 |
| 2024-01-31 | 10.700 | 10.900 | 10.400 | 10.450 | 10.450 | 896,000 |
| 2024-01-30 | 11.000 | 11.950 | 10.500 | 10.750 | 10.750 | 2,427,000 |
| 2024-01-29 | 10.500 | 11.000 | 10.200 | 11.000 | 11.000 | 1,313,000 |
| 2024-01-26 | 9.670 | 10.000 | 9.650 | 10.000 | 10.000 | 543,000 |
| 2024-01-25 | 9.100 | 9.240 | 9.100 | 9.130 | 9.130 | 96,000 |
| 2024-01-24 | 8.910 | 9.100 | 8.910 | 9.100 | 9.100 | 58,000 |
| 2024-01-23 | 8.900 | 9.000 | 8.880 | 8.960 | 8.960 | 30,000 |
| 2024-01-22 | 8.860 | 8.880 | 8.860 | 8.860 | 8.860 | 23,000 |
| 2024-01-19 | 8.840 | 8.950 | 8.840 | 8.860 | 8.860 | 16,000 |
| 2024-01-18 | 9.050 | 9.050 | 8.790 | 8.900 | 8.900 | 85,000 |
| 2024-01-17 | 9.120 | 9.120 | 8.870 | 8.880 | 8.880 | 50,000 |
| 2024-01-16 | 9.080 | 9.150 | 8.950 | 8.960 | 8.960 | 101,000 |
| 2024-01-15 | 9.040 | 9.290 | 9.010 | 9.200 | 9.200 | 123,000 |
| 2024-01-12 | 8.870 | 9.050 | 8.870 | 8.950 | 8.950 | 73,000 |
| 2024-01-11 | 8.790 | 8.990 | 8.790 | 8.850 | 8.850 | 632,000 |
| 2024-01-10 | 9.190 | 9.190 | 8.700 | 8.790 | 8.790 | 746,000 |
| 2024-01-09 | 9.280 | 9.300 | 9.190 | 9.200 | 9.200 | 68,000 |
| 2024-01-08 | 9.440 | 9.440 | 9.280 | 9.280 | 9.280 | 90,000 |
| 2024-01-05 | 9.600 | 9.600 | 9.300 | 9.310 | 9.310 | 121,000 |
| 2024-01-04 | 9.320 | 9.380 | 9.260 | 9.300 | 9.300 | 92,000 |
| 2024-01-03 | 9.350 | 9.420 | 9.300 | 9.320 | 9.320 | 144,000 |
| 2024-01-02 | 9.420 | 9.430 | 9.250 | 9.420 | 9.420 | 33,000 |
| 2023-12-29 | 9.410 | 9.510 | 9.400 | 9.420 | 9.420 | 140,000 |
| 2023-12-28 | 9.540 | 9.600 | 9.530 | 9.550 | 9.550 | 49,000 |
| 2023-12-27 | 9.890 | 9.890 | 9.530 | 9.530 | 9.530 | 60,000 |
| 2023-12-26 | 10.250 | 10.250 | 9.450 | 9.570 | 9.570 | 129,000 |
| 2023-12-25 | 9.460 | 9.460 | 9.350 | 9.350 | 9.350 | 62,000 |
| 2023-12-22 | 9.700 | 9.700 | 9.460 | 9.460 | 9.460 | 25,000 |
| 2023-12-21 | 9.660 | 9.660 | 9.410 | 9.410 | 9.410 | 92,000 |
| 2023-12-20 | 9.600 | 9.720 | 9.400 | 9.510 | 9.510 | 76,000 |
| 2023-12-19 | 9.450 | 9.560 | 9.400 | 9.410 | 9.410 | 23,000 |
| 2023-12-18 | 9.330 | 9.500 | 9.330 | 9.450 | 9.450 | 53,000 |
| 2023-12-15 | 9.500 | 9.750 | 9.480 | 9.500 | 9.500 | 152,000 |
| 2023-12-14 | 9.940 | 9.950 | 8.910 | 9.920 | 9.920 | 260,000 |
| 2023-12-13 | 9.940 | 10.000 | 9.850 | 9.850 | 9.850 | 69,000 |
| 2023-12-12 | 9.810 | 10.000 | 9.810 | 9.900 | 9.900 | 75,000 |
| 2023-12-11 | 10.150 | 10.150 | 9.800 | 10.000 | 10.000 | 73,000 |
| 2023-12-08 | 9.950 | 9.970 | 9.880 | 9.880 | 9.880 | 83,000 |
| 2023-12-07 | 10.000 | 10.000 | 9.880 | 9.880 | 9.880 | 65,000 |
| 2023-12-06 | 9.880 | 10.000 | 9.880 | 9.990 | 9.990 | 92,000 |
| 2023-12-05 | 10.300 | 10.300 | 9.950 | 9.960 | 9.960 | 104,000 |
| 2023-12-04 | 9.900 | 10.000 | 9.820 | 10.000 | 10.000 | 102,000 |
| 2023-12-01 | 10.000 | 10.000 | 9.860 | 9.930 | 9.930 | 132,000 |
| 2023-11-30 | 10.400 | 10.450 | 9.880 | 10.000 | 10.000 | 139,000 |
| 2023-11-29 | 10.100 | 10.400 | 9.900 | 10.150 | 10.150 | 148,000 |
| 2023-11-28 | 9.630 | 10.150 | 9.590 | 10.100 | 10.100 | 256,000 |
| 2023-11-27 | 10.550 | 10.550 | 9.550 | 9.630 | 9.630 | 609,000 |
| 2023-11-24 | 11.050 | 11.050 | 10.600 | 10.600 | 10.600 | 276,000 |
| 2023-11-23 | 11.050 | 11.200 | 10.800 | 11.050 | 11.050 | 320,000 |
| 2023-11-22 | 11.050 | 11.200 | 10.800 | 11.000 | 11.000 | 767,000 |
| 2023-11-21 | 10.700 | 11.100 | 10.550 | 11.100 | 11.100 | 1,396,000 |
| 2023-11-20 | 9.210 | 10.100 | 9.210 | 10.100 | 10.100 | 618,000 |
| 2023-11-17 | 9.250 | 9.260 | 9.000 | 9.210 | 9.210 | 122,000 |
| 2023-11-16 | 9.000 | 9.000 | 8.910 | 8.970 | 8.970 | 66,000 |
| 2023-11-15 | 8.970 | 9.120 | 8.770 | 9.120 | 9.120 | 111,000 |
| 2023-11-14 | 9.000 | 9.000 | 8.810 | 8.820 | 8.820 | 60,000 |
| 2023-11-13 | 9.000 | 9.030 | 9.000 | 9.000 | 9.000 | 19,000 |
| 2023-11-10 | 8.730 | 9.050 | 8.730 | 9.000 | 9.000 | 95,000 |
| 2023-11-09 | 9.000 | 9.000 | 8.860 | 8.970 | 8.970 | 27,000 |
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.