Jiin Ming Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	16.850	17.100	16.700	16.850	16.850	162,000
2022-02-21	16.950	17.000	16.800	16.950	16.950	107,000
2022-02-18	17.000	17.350	17.000	17.100	17.100	116,000
2022-02-17	17.200	17.350	17.050	17.150	17.150	162,000
2022-02-16	17.450	17.950	17.250	17.400	17.400	146,000
2022-02-15	17.350	17.700	17.200	17.400	17.400	122,000
2022-02-14	17.300	17.400	17.050	17.100	17.100	139,000
2022-02-11	16.950	17.700	16.950	17.400	17.400	298,000
2022-02-10	17.150	17.150	16.550	16.950	16.950	325,000
2022-02-09	17.200	17.700	17.100	17.150	17.150	207,000
2022-02-08	17.750	17.750	17.300	17.300	17.300	198,000
2022-02-07	17.650	18.000	17.400	17.500	17.500	127,000
2022-01-26	17.700	18.100	17.250	17.650	17.650	167,000
2022-01-25	17.900	18.000	17.600	17.900	17.900	162,000
2022-01-24	18.000	18.100	17.900	17.900	17.900	157,000
2022-01-21	18.150	18.500	17.500	18.250	18.250	385,000
2022-01-20	18.000	18.150	17.900	18.000	18.000	161,000
2022-01-19	17.900	18.150	17.800	17.950	17.950	188,000
2022-01-18	18.150	18.350	18.050	18.050	18.050	103,000
2022-01-17	18.000	18.350	18.000	18.050	18.050	127,000
2022-01-14	18.400	18.500	18.000	18.000	18.000	514,000
2022-01-13	18.700	18.700	18.000	18.100	18.100	122,000
2022-01-12	18.500	18.500	18.150	18.350	18.350	204,000
2022-01-11	18.800	18.800	18.500	18.500	18.500	263,000
2022-01-10	19.000	19.000	18.600	18.750	18.750	148,000
2022-01-07	19.250	19.600	18.600	18.900	18.900	291,000
2022-01-06	18.050	19.950	18.050	19.250	19.250	1,571,000
2022-01-05	18.400	18.400	18.100	18.200	18.200	239,000
2022-01-04	18.850	18.900	18.500	18.500	18.500	96,000
2022-01-03	18.550	18.850	18.300	18.850	18.850	217,000
2021-12-30	18.550	18.650	18.300	18.300	18.300	188,000
2021-12-29	18.650	18.850	18.500	18.550	18.550	172,000
2021-12-28	18.650	19.050	18.500	18.650	18.650	210,000
2021-12-27	18.600	19.000	18.100	18.800	18.800	382,000
2021-12-24	18.800	18.900	18.550	18.600	18.600	204,000
2021-12-23	18.900	18.900	18.750	18.800	18.800	144,000
2021-12-22	19.100	19.100	18.800	18.800	18.800	439,000
2021-12-21	18.950	19.250	18.800	19.100	19.100	360,000
2021-12-20	18.900	19.200	18.850	18.950	18.950	295,000
2021-12-17	18.900	19.000	18.750	18.750	18.750	386,000
2021-12-16	19.200	19.550	18.800	18.950	18.950	450,000
2021-12-15	19.050	19.450	18.800	18.850	18.850	377,000
2021-12-14	19.250	19.250	18.800	18.800	18.800	569,000
2021-12-13	19.300	19.500	19.250	19.250	19.250	235,000
2021-12-10	19.800	19.800	19.200	19.300	19.300	289,000
2021-12-09	19.900	20.200	19.550	19.550	19.550	387,000
2021-12-08	19.450	19.950	19.450	19.750	19.750	360,000
2021-12-07	19.900	20.300	19.700	19.900	19.900	719,000
2021-12-06	19.700	20.000	19.700	19.800	19.800	573,000
2021-12-03	20.200	21.200	19.600	19.650	19.650	1,891,000
2021-12-02	19.950	20.050	19.400	19.700	19.700	736,000
2021-12-01	19.950	19.950	19.550	19.750	19.750	202,000
2021-11-30	19.400	20.150	19.400	19.950	19.950	665,000
2021-11-29	19.000	19.700	18.500	19.400	19.400	607,000
2021-11-26	19.600	19.900	19.000	19.100	19.100	643,000
2021-11-25	20.050	20.050	19.650	19.700	19.700	431,000
2021-11-24	20.250	20.450	19.950	20.000	20.000	359,000
2021-11-23	20.300	20.400	19.850	20.200	20.200	700,000
2021-11-22	20.300	20.700	20.000	20.100	20.100	811,000
2021-11-19	21.050	21.100	20.000	20.200	20.200	1,084,000

← NewerPage 20 of 21 · 1,226 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.