Jiin Ming Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	11.900	11.900	11.650	11.750	11.750	54,000
2023-08-10	12.100	12.100	11.750	11.800	11.800	45,000
2023-08-09	12.150	12.150	11.850	11.900	11.900	41,000
2023-08-08	11.700	12.000	11.700	11.950	11.950	50,000
2023-08-07	11.850	11.900	11.800	11.850	11.850	73,000
2023-08-04	11.850	11.950	11.700	11.850	11.850	234,000
2023-08-03	12.000	12.000	12.000	12.000	12.000	0
2023-08-02	12.100	12.100	11.800	12.000	12.000	106,000
2023-08-01	12.300	12.300	11.650	12.100	12.100	337,000
2023-07-31	12.400	12.450	12.200	12.200	12.200	91,000
2023-07-28	12.200	12.350	12.200	12.200	12.200	77,000
2023-07-27	12.450	12.450	12.000	12.150	12.150	221,000
2023-07-26	12.500	12.550	12.250	12.400	12.400	176,000
2023-07-25	12.800	12.800	12.600	12.600	12.600	93,000
2023-07-24	12.850	12.850	12.700	12.800	12.800	10,000
2023-07-21	12.700	12.850	12.650	12.800	12.800	56,000
2023-07-20	12.800	12.950	12.800	12.900	12.900	36,000
2023-07-19	12.950	13.150	12.700	12.950	12.950	174,000
2023-07-18	13.000	13.000	12.800	12.900	12.900	182,000
2023-07-17	13.150	13.200	12.900	13.000	13.000	62,000
2023-07-14	13.150	13.150	12.950	12.950	12.950	42,000
2023-07-13	13.100	13.150	12.950	12.950	12.950	71,000
2023-07-12	13.400	13.400	13.100	13.100	13.100	71,000
2023-07-11	13.150	13.350	13.100	13.250	13.250	116,000
2023-07-10	13.250	13.300	13.100	13.150	13.150	46,000
2023-07-07	13.050	13.250	13.000	13.150	13.150	83,000
2023-07-06	13.050	13.300	12.950	13.050	13.050	294,000
2023-07-05	13.250	13.500	13.050	13.350	13.350	137,000
2023-07-04	14.050	14.050	13.300	13.500	13.500	364,000
2023-07-03	14.100	14.100	13.950	14.050	14.050	55,000
2023-06-30	13.950	14.250	13.950	14.200	14.200	135,000
2023-06-29	13.550	13.950	13.100	13.950	13.950	194,000
2023-06-28	13.550	13.650	13.550	13.650	13.650	76,000
2023-06-27	14.300	14.300	13.450	13.550	13.550	859,000
2023-06-26	14.650	14.650	14.050	14.300	14.300	177,000
2023-06-21	14.750	14.750	14.550	14.650	14.650	200,000
2023-06-20	14.850	14.850	14.800	14.800	14.800	50,000
2023-06-19	14.950	14.950	14.750	14.900	14.900	89,000
2023-06-16	14.900	15.000	14.900	14.950	14.950	75,000
2023-06-15	14.850	14.950	14.850	14.950	14.950	110,000
2023-06-14	15.050	15.050	14.850	14.900	14.900	250,000
2023-06-13	15.150	15.150	15.000	15.100	15.100	161,000
2023-06-12	15.050	15.400	15.050	15.100	15.100	296,000
2023-06-09	15.050	15.150	15.000	15.100	15.100	153,000
2023-06-08	15.100	15.150	14.900	15.100	15.100	130,000
2023-06-07	14.900	15.400	14.850	15.050	15.050	226,000
2023-06-06	14.900	14.900	14.800	14.850	14.850	82,000
2023-06-05	15.000	15.100	14.850	14.900	14.900	228,000
2023-06-02	14.750	15.000	14.750	15.000	15.000	187,000
2023-06-01	14.650	14.750	14.600	14.750	14.750	62,000
2023-05-31	14.600	14.750	14.600	14.750	14.750	73,000
2023-05-30	14.500	14.700	14.500	14.650	14.650	51,000
2023-05-29	14.600	14.650	14.500	14.650	14.650	80,000
2023-05-26	14.700	14.750	14.600	14.700	14.700	77,000
2023-05-25	14.900	14.900	14.750	14.800	14.800	54,000
2023-05-24	14.800	14.900	14.750	14.900	14.900	112,000
2023-05-23	14.750	14.950	14.700	14.900	14.900	103,000
2023-05-22	14.750	15.000	14.700	14.850	14.850	164,000
2023-05-19	14.600	14.850	14.400	14.850	14.850	228,000
2023-05-18	15.000	15.000	14.450	14.650	14.650	414,000

← NewerPage 14 of 21 · 1,225 trading daysOlder →

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.