Jiin Ming Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	17.550	17.850	17.050	17.050	17.050	45,000
2022-05-19	17.400	17.850	16.900	17.500	17.500	158,000
2022-05-18	17.200	17.900	16.700	17.800	17.800	504,000
2022-05-17	17.200	17.400	17.150	17.200	17.200	13,000
2022-05-16	17.350	18.000	17.200	17.200	17.200	156,000
2022-05-13	17.600	18.200	17.250	17.400	17.400	285,000
2022-05-12	17.400	17.900	16.500	17.900	17.900	160,000
2022-05-11	17.200	17.700	17.100	17.600	17.600	64,000
2022-05-10	17.400	17.550	17.300	17.300	17.300	59,000
2022-05-09	17.450	17.750	17.300	17.400	17.400	114,000
2022-05-06	17.750	17.950	17.500	17.550	17.550	110,000
2022-05-05	18.350	18.350	17.850	17.900	17.900	85,000
2022-05-04	18.200	18.400	17.950	18.100	18.100	84,000
2022-05-03	17.800	18.200	17.650	17.700	17.700	23,000
2022-04-29	17.600	17.950	17.500	17.650	17.650	58,000
2022-04-28	17.800	18.300	17.600	17.600	17.600	132,000
2022-04-27	17.800	18.450	17.400	17.600	17.600	318,000
2022-04-26	18.100	18.550	17.900	18.000	18.000	175,000
2022-04-25	17.900	18.000	17.550	18.000	18.000	172,000
2022-04-22	18.000	18.300	17.900	17.900	17.900	93,000
2022-04-21	18.550	18.550	18.200	18.200	18.200	62,000
2022-04-20	18.650	18.850	18.600	18.600	18.600	157,000
2022-04-19	18.350	18.700	18.200	18.650	18.650	533,000
2022-04-18	18.300	18.350	17.950	18.350	18.350	472,000
2022-04-15	18.450	18.850	17.750	18.350	18.350	505,000
2022-04-14	18.250	18.700	18.050	18.450	18.450	272,000
2022-04-13	18.200	18.650	18.200	18.250	18.250	249,000
2022-04-12	17.700	18.150	17.700	17.950	17.950	127,000
2022-04-11	18.400	18.450	17.500	17.800	17.800	555,000
2022-04-08	18.300	18.800	18.300	18.350	18.350	423,000
2022-04-07	19.450	19.500	18.050	18.100	18.100	2,060,000
2022-04-06	17.650	19.350	17.650	19.350	19.350	2,304,000
2022-04-01	17.350	17.600	17.350	17.600	17.600	143,000
2022-03-31	17.550	17.550	16.500	17.450	17.450	1,462,000
2022-03-30	17.400	17.600	17.250	17.500	17.500	123,000
2022-03-29	17.650	17.650	16.500	17.400	17.400	812,000
2022-03-28	17.500	17.500	17.200	17.450	17.450	59,000
2022-03-25	17.900	18.200	17.600	17.600	17.600	197,000
2022-03-24	17.300	18.150	16.600	17.700	17.700	849,000
2022-03-23	17.300	17.450	17.200	17.450	17.450	80,000
2022-03-22	17.650	17.950	17.250	17.250	17.250	65,000
2022-03-21	17.400	17.500	17.050	17.350	17.350	157,000
2022-03-18	16.850	17.800	16.550	17.400	17.400	342,000
2022-03-17	15.700	16.950	15.600	16.550	16.550	489,000
2022-03-16	15.950	15.950	15.400	15.450	15.450	293,000
2022-03-15	15.300	15.550	15.100	15.500	15.500	318,000
2022-03-14	15.300	15.450	15.200	15.300	15.300	107,000
2022-03-11	15.600	15.650	15.250	15.300	15.300	116,000
2022-03-10	15.750	15.900	15.550	15.550	15.550	142,000
2022-03-09	15.900	15.900	15.700	15.700	15.700	89,000
2022-03-08	16.000	16.100	14.800	15.950	15.950	417,000
2022-03-07	16.250	16.250	15.650	16.000	16.000	364,000
2022-03-04	16.500	16.500	16.200	16.250	16.250	84,000
2022-03-03	16.600	17.000	16.350	16.500	16.500	187,000
2022-03-02	16.500	16.500	16.200	16.400	16.400	168,000
2022-03-01	16.450	16.800	16.450	16.500	16.500	137,000
2022-02-25	17.050	17.050	16.450	16.600	16.600	192,000
2022-02-24	16.800	16.900	16.350	16.800	16.800	260,000
2022-02-23	16.850	16.900	16.600	16.850	16.850	74,000
2022-02-22	16.850	17.100	16.700	16.850	16.850	162,000

← NewerPage 19 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.