Jiin Ming Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	13.950	14.050	13.500	13.600	13.600	459,000
2022-11-08	14.050	14.100	13.900	14.000	14.000	90,000
2022-11-07	14.600	14.600	14.050	14.100	14.100	294,000
2022-11-04	14.400	14.500	14.000	14.500	14.500	217,000
2022-11-03	14.000	14.450	14.000	14.150	14.150	383,000
2022-11-02	14.850	14.850	13.950	14.050	14.050	670,000
2022-11-01	14.500	14.950	14.200	14.800	14.800	426,000
2022-10-31	13.750	14.700	13.750	14.500	14.500	266,000
2022-10-28	13.550	14.100	13.550	13.750	13.750	275,000
2022-10-27	13.450	14.000	13.350	13.700	13.700	1,218,000
2022-10-26	13.400	13.500	13.100	13.300	13.300	273,000
2022-10-25	13.050	13.550	12.650	13.400	13.400	284,000
2022-10-24	13.100	13.250	12.850	12.850	12.850	160,000
2022-10-21	12.850	13.050	12.600	12.850	12.850	268,000
2022-10-20	12.850	12.850	12.550	12.850	12.850	315,000
2022-10-19	12.400	12.850	12.400	12.750	12.750	1,202,000
2022-10-18	12.300	12.400	12.200	12.400	12.400	75,000
2022-10-17	12.250	12.250	11.950	12.250	12.250	152,000
2022-10-14	12.450	12.700	12.200	12.450	12.450	242,000
2022-10-13	12.600	12.600	12.100	12.400	12.400	388,000
2022-10-12	12.700	12.750	12.200	12.650	12.650	631,000
2022-10-11	12.850	12.850	12.150	12.850	12.850	319,000
2022-10-07	12.700	12.850	12.600	12.850	12.850	478,000
2022-10-06	13.100	13.100	12.700	12.750	12.750	287,000
2022-10-05	13.200	13.600	12.800	13.100	13.100	268,000
2022-10-04	14.300	14.300	13.300	13.300	13.300	336,000
2022-10-03	13.000	13.200	12.800	13.000	13.000	211,000
2022-09-30	13.200	13.350	12.750	13.000	13.000	570,000
2022-09-29	13.150	13.550	12.600	13.200	13.200	1,221,000
2022-09-28	13.900	13.950	13.250	13.650	13.650	1,342,000
2022-09-27	13.900	14.200	13.500	13.950	13.950	378,000
2022-09-26	14.800	14.900	13.800	14.100	14.100	487,000
2022-09-23	15.000	15.050	14.500	14.800	14.800	356,000
2022-09-22	14.900	14.950	14.600	14.950	14.950	233,000
2022-09-21	15.100	15.400	14.750	15.100	15.100	445,000
2022-09-20	15.150	15.150	14.650	15.100	15.100	386,000
2022-09-19	15.300	15.400	14.850	15.100	15.100	226,000
2022-09-16	15.400	15.700	15.250	15.350	15.350	288,000
2022-09-15	15.750	16.000	15.400	15.450	15.450	371,000
2022-09-14	15.750	15.800	15.300	15.750	15.750	110,000
2022-09-13	15.800	15.950	15.400	15.800	15.800	311,000
2022-09-12	16.300	16.550	15.500	15.800	15.800	381,000
2022-09-08	16.200	16.450	15.650	16.250	16.250	295,000
2022-09-07	15.250	16.300	15.050	16.100	16.100	987,000
2022-09-06	15.550	15.550	15.250	15.250	15.250	112,000
2022-09-05	15.550	15.650	15.400	15.650	15.650	102,000
2022-09-02	15.950	15.950	15.350	15.800	15.800	344,000
2022-09-01	15.850	15.900	15.800	15.800	15.800	29,000
2022-08-31	16.100	16.350	15.750	15.850	15.850	543,000
2022-08-30	16.300	16.300	15.750	16.300	16.300	509,000
2022-08-29	16.150	16.150	15.800	15.900	15.900	83,000
2022-08-26	16.450	16.550	16.000	16.250	16.250	462,000
2022-08-25	16.300	16.550	16.000	16.250	16.250	308,000
2022-08-24	16.800	16.850	16.150	16.300	16.300	545,000
2022-08-23	16.750	16.850	16.300	16.650	16.650	735,000
2022-08-22	16.500	16.500	16.150	16.350	16.350	363,000
2022-08-19	16.250	16.400	15.850	16.100	16.100	719,000
2022-08-18	16.500	16.500	15.750	16.300	16.300	395,000
2022-08-17	16.500	17.000	16.200	16.500	16.500	684,000
2022-08-16	17.000	17.750	16.500	16.500	16.500	520,000

← NewerPage 17 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.