Jiin Ming Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.000	47.300	40.000	47.250	47.250	3,615,738
2026-07-20	43.800	43.800	43.000	43.000	43.000	543,403
2026-07-17	49.500	49.500	45.450	45.450	45.450	1,083,117
2026-07-16	54.000	54.000	50.500	50.500	50.500	590,202
2026-07-15	55.200	55.200	53.300	54.000	54.000	540,385
2026-07-14	57.600	57.600	50.200	53.700	53.700	1,095,011
2026-07-13	54.000	55.500	53.900	55.400	55.400	1,399,097
2026-07-10	52.300	52.300	52.300	52.300	52.300	0
2026-07-09	52.800	52.800	52.000	52.300	52.300	466,525
2026-07-08	52.500	52.500	51.000	52.000	52.000	852,060
2026-07-07	54.000	54.000	49.900	50.600	50.600	951,500
2026-07-06	52.000	52.000	48.700	51.000	51.000	1,480,006
2026-07-03	50.100	53.400	50.100	51.600	51.600	2,547,237
2026-07-02	47.600	52.000	47.600	51.500	51.500	2,074,790
2026-07-01	45.850	48.000	45.850	47.600	47.600	1,917,007
2026-06-30	46.000	46.450	42.350	46.450	46.450	10,902,144
2026-06-29	43.400	43.800	41.500	43.800	43.800	4,177,449
2026-06-26	36.600	39.850	36.500	39.850	39.850	4,481,026
2026-06-25	37.500	38.500	35.450	36.250	36.250	2,495,090
2026-06-24	33.900	37.300	33.200	37.300	37.300	5,199,002
2026-06-23	34.450	34.450	31.500	34.450	34.450	6,075,006
2026-06-22	31.550	32.850	30.950	31.350	31.350	3,034,070
2026-06-18	29.850	30.150	29.100	29.900	29.900	338,300
2026-06-17	28.700	29.850	28.200	29.400	29.400	331,003
2026-06-16	29.400	29.550	28.750	28.750	28.750	445,017
2026-06-15	28.850	29.300	28.850	29.100	29.100	208,953
2026-06-12	29.300	29.400	28.450	28.800	28.800	219,000
2026-06-11	29.150	29.650	28.400	28.900	28.900	250,006
2026-06-10	29.950	30.650	29.000	29.000	29.000	286,002
2026-06-09	30.000	30.500	29.500	29.800	29.800	202,001
2026-06-08	28.500	30.250	27.900	29.900	29.900	421,000
2026-06-05	31.300	31.500	30.350	30.550	30.550	549,000
2026-06-04	30.850	31.050	30.400	30.750	30.750	290,000
2026-06-03	31.250	31.550	30.200	30.850	30.850	596,000
2026-06-02	31.000	31.000	30.100	30.700	30.700	644,015
2026-06-01	30.450	31.250	30.250	30.700	30.700	565,035
2026-05-29	30.600	31.400	29.850	30.200	30.200	883,050
2026-05-28	30.900	31.850	30.200	30.400	30.400	623,121
2026-05-27	31.350	31.550	29.950	30.450	30.450	1,220,096
2026-05-26	32.850	32.950	30.900	31.450	31.450	568,116
2026-05-25	32.450	33.300	31.850	32.500	32.500	470,991
2026-05-22	32.600	32.850	32.200	32.350	32.350	324,000
2026-05-21	32.850	33.100	32.350	32.450	32.450	245,000
2026-05-20	33.300	33.600	32.150	32.250	32.250	337,091
2026-05-19	32.900	33.900	32.150	33.300	33.300	704,020
2026-05-18	30.800	32.800	30.250	32.700	32.700	600,005
2026-05-15	31.600	32.000	30.250	30.250	30.250	695,002
2026-05-14	32.300	32.500	31.100	31.250	31.250	634,009
2026-05-13	33.000	33.000	32.000	32.400	32.400	297,010
2026-05-12	32.650	32.850	32.100	32.850	32.850	445,000
2026-05-11	32.650	32.900	32.100	32.550	32.550	850,168
2026-05-08	34.450	35.300	33.900	34.200	34.200	580,281
2026-05-07	34.750	34.850	34.000	34.000	34.000	589,001
2026-05-06	36.700	36.700	34.650	34.700	34.700	801,001
2026-05-05	36.100	36.750	36.050	36.100	36.100	469,000
2026-05-04	35.750	37.100	35.600	36.300	36.300	418,000
2026-04-30	35.750	38.000	35.200	35.500	35.500	730,000
2026-04-29	36.150	36.300	35.200	35.200	35.200	533,085
2026-04-28	36.350	36.400	35.500	36.200	36.200	351,002
2026-04-27	37.500	37.500	36.150	36.300	36.300	748,002

← NewerPage 2 of 21 · 1,224 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.