Jiin Ming Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	14.900	15.000	14.650	14.800	14.800	86,000
2023-05-16	14.750	14.950	14.750	14.900	14.900	86,000
2023-05-15	15.000	15.000	14.650	14.750	14.750	125,000
2023-05-12	14.500	15.000	14.500	15.000	15.000	195,000
2023-05-11	15.000	15.650	14.850	14.900	14.900	1,292,000
2023-05-10	14.350	14.950	14.350	14.900	14.900	417,000
2023-05-09	14.700	14.700	14.450	14.550	14.550	300,000
2023-05-08	14.800	14.850	14.600	14.700	14.700	247,000
2023-05-05	14.400	15.150	14.350	14.750	14.750	976,000
2023-05-04	14.100	14.550	14.100	14.400	14.400	365,000
2023-05-03	14.100	14.300	14.000	14.200	14.200	198,000
2023-05-02	13.800	14.200	13.700	14.100	14.100	601,000
2023-04-28	13.500	13.850	13.500	13.700	13.700	313,000
2023-04-27	13.200	13.550	13.200	13.500	13.500	247,000
2023-04-26	13.100	13.300	13.100	13.200	13.200	152,000
2023-04-25	13.600	13.650	12.850	13.150	13.150	361,000
2023-04-24	13.700	13.750	13.500	13.600	13.600	177,000
2023-04-21	13.600	13.900	13.550	13.750	13.750	347,000
2023-04-20	13.650	14.150	13.500	13.550	13.550	830,000
2023-04-19	13.650	13.850	13.500	13.500	13.500	181,000
2023-04-18	13.600	13.800	13.450	13.750	13.750	229,000
2023-04-17	13.100	14.050	13.100	13.600	13.600	405,000
2023-04-14	13.250	13.300	13.150	13.150	13.150	131,000
2023-04-13	13.400	13.500	13.200	13.250	13.250	321,000
2023-04-12	13.200	13.450	13.200	13.400	13.400	249,000
2023-04-11	13.300	13.500	13.200	13.300	13.300	314,000
2023-04-10	12.850	13.600	12.850	13.300	13.300	616,000
2023-04-07	12.700	12.900	12.700	12.900	12.900	145,000
2023-04-06	12.700	12.800	12.600	12.750	12.750	175,000
2023-03-31	12.850	13.050	12.650	12.700	12.700	319,000
2023-03-30	12.450	13.550	12.450	13.100	13.100	1,535,000
2023-03-29	12.150	12.350	12.150	12.350	12.350	192,000
2023-03-28	12.150	12.200	12.100	12.150	12.150	239,000
2023-03-27	12.200	12.250	11.950	12.100	12.100	517,000
2023-03-24	12.100	12.200	12.100	12.200	12.200	130,000
2023-03-23	12.100	12.250	12.050	12.100	12.100	209,000
2023-03-22	12.100	12.150	12.050	12.150	12.150	88,000
2023-03-21	12.200	12.250	12.050	12.100	12.100	168,000
2023-03-20	12.100	12.600	12.050	12.250	12.250	143,000
2023-03-17	12.150	12.200	12.000	12.100	12.100	283,000
2023-03-16	12.100	12.150	12.000	12.100	12.100	291,000
2023-03-15	12.150	12.350	12.100	12.100	12.100	430,000
2023-03-14	12.100	12.250	12.000	12.250	12.250	347,000
2023-03-13	12.300	12.300	12.000	12.250	12.250	172,000
2023-03-10	12.100	12.350	12.050	12.250	12.250	479,000
2023-03-09	12.250	12.250	12.100	12.200	12.200	116,000
2023-03-08	12.200	12.200	12.000	12.150	12.150	136,000
2023-03-07	12.200	12.400	12.150	12.200	12.200	190,000
2023-03-06	12.100	12.200	12.050	12.150	12.150	319,000
2023-03-03	12.200	12.250	12.100	12.250	12.250	136,000
2023-03-02	12.300	12.400	12.200	12.250	12.250	146,000
2023-03-01	12.250	12.250	12.050	12.200	12.200	94,000
2023-02-24	12.250	12.250	12.100	12.200	12.200	176,000
2023-02-23	12.200	12.250	12.100	12.200	12.200	167,000
2023-02-22	12.200	12.300	11.950	12.300	12.300	283,000
2023-02-21	12.350	12.400	12.200	12.300	12.300	135,000
2023-02-20	12.250	12.400	12.250	12.350	12.350	38,000
2023-02-17	12.300	12.400	12.300	12.350	12.350	20,000
2023-02-16	12.400	12.450	12.400	12.400	12.400	24,000
2023-02-15	12.550	12.550	12.200	12.400	12.400	96,000

← NewerPage 15 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.