Jiin Ming Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	16.900	17.150	16.800	17.150	17.150	53,000
2022-08-12	17.000	17.000	16.750	16.900	16.900	86,000
2022-08-11	17.050	17.250	16.900	17.000	17.000	387,000
2022-08-10	17.300	17.350	17.050	17.050	17.050	173,000
2022-08-09	17.250	17.250	16.950	17.100	17.100	80,000
2022-08-08	16.900	17.250	16.850	17.100	17.100	842,000
2022-08-05	16.950	17.400	16.950	17.050	17.050	284,000
2022-08-04	17.300	17.300	16.950	16.950	16.950	35,000
2022-08-03	17.200	17.400	17.200	17.350	17.350	11,000
2022-08-02	17.150	17.500	17.100	17.350	17.350	28,000
2022-08-01	17.400	17.550	17.300	17.300	17.300	28,000
2022-07-29	17.850	17.900	17.000	17.650	17.650	331,000
2022-07-28	17.900	18.000	17.500	17.850	17.850	315,000
2022-07-27	17.900	18.100	17.300	18.100	18.100	463,000
2022-07-26	17.450	18.100	17.300	17.800	17.800	408,000
2022-07-25	17.200	17.500	17.200	17.250	17.250	48,000
2022-07-22	17.300	17.600	16.800	17.600	17.600	289,000
2022-07-21	17.500	17.550	17.000	17.300	17.300	176,000
2022-07-20	17.650	17.650	17.200	17.500	17.500	95,000
2022-07-19	17.700	17.700	17.300	17.650	17.650	125,000
2022-07-18	17.600	18.250	17.600	17.650	17.650	501,000
2022-07-15	17.850	17.850	16.600	17.600	17.600	797,000
2022-07-14	15.900	16.450	15.900	16.450	16.450	48,000
2022-07-13	16.300	16.450	15.600	16.250	16.250	376,000
2022-07-12	15.950	16.550	15.300	16.300	16.300	698,000
2022-07-11	15.500	15.550	15.400	15.550	15.550	25,000
2022-07-08	15.400	15.700	15.400	15.650	15.650	56,000
2022-07-07	15.350	15.850	15.100	15.650	15.650	96,000
2022-07-06	15.500	15.900	15.300	15.550	15.550	57,000
2022-07-05	15.500	16.050	15.200	15.550	15.550	289,000
2022-07-04	15.650	16.000	15.450	15.500	15.500	39,000
2022-07-01	15.700	15.700	15.200	15.700	15.700	53,000
2022-06-30	15.550	15.750	15.050	15.700	15.700	267,000
2022-06-29	15.750	15.800	15.600	15.700	15.700	28,000
2022-06-28	16.000	16.000	15.750	15.750	15.750	21,000
2022-06-27	15.900	16.300	15.700	15.950	15.950	106,000
2022-06-24	15.500	15.900	15.350	15.900	15.900	252,000
2022-06-23	16.000	16.200	15.450	15.600	15.600	239,000
2022-06-22	16.000	16.100	15.500	15.500	15.500	71,000
2022-06-21	16.300	16.300	15.800	16.000	16.000	60,000
2022-06-20	16.450	16.500	15.700	16.000	16.000	118,000
2022-06-17	16.050	16.700	16.000	16.400	16.400	177,000
2022-06-16	16.600	16.750	16.000	16.000	16.000	146,000
2022-06-15	17.000	17.000	16.500	16.950	16.950	70,000
2022-06-14	16.700	16.900	16.550	16.750	16.750	34,000
2022-06-13	16.900	17.000	16.700	16.700	16.700	26,000
2022-06-10	16.750	17.300	16.550	17.300	17.300	88,000
2022-06-09	16.800	16.950	16.500	16.750	16.750	35,000
2022-06-08	16.750	17.000	16.750	16.850	16.850	27,000
2022-06-07	17.250	17.250	16.650	16.800	16.800	16,000
2022-06-06	17.050	17.050	16.800	16.850	16.850	45,000
2022-06-02	17.000	17.000	16.700	16.850	16.850	37,000
2022-06-01	16.550	17.100	16.550	17.000	17.000	112,000
2022-05-31	17.450	17.450	16.500	16.500	16.500	909,000
2022-05-30	17.800	17.800	17.100	17.250	17.250	114,000
2022-05-27	17.300	17.700	17.300	17.300	17.300	67,000
2022-05-26	16.900	17.950	16.800	17.550	17.550	457,000
2022-05-25	17.050	17.150	16.800	16.950	16.950	46,000
2022-05-24	17.050	17.100	17.000	17.000	17.000	24,000
2022-05-23	17.200	17.200	17.050	17.150	17.150	84,000

← NewerPage 18 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.