Jiin Ming Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	38.500	38.750	37.200	37.200	37.200	578,162
2026-04-23	39.850	40.300	37.450	38.200	38.200	972,014
2026-04-22	41.400	41.800	39.500	39.500	39.500	1,034,206
2026-04-21	43.450	43.450	40.100	40.650	40.650	1,449,324
2026-04-20	47.000	47.250	41.550	42.800	42.800	3,324,206
2026-04-17	40.500	43.350	40.500	43.350	43.350	2,363,547
2026-04-16	38.800	39.900	38.350	39.450	39.450	416,000
2026-04-15	39.500	39.850	37.800	38.500	38.500	660,533
2026-04-14	39.900	40.450	39.150	39.150	39.150	404,010
2026-04-13	38.700	40.850	38.100	39.800	39.800	469,001
2026-04-10	38.500	39.300	36.250	38.700	38.700	785,888
2026-04-09	39.750	41.100	38.000	38.100	38.100	502,004
2026-04-08	39.750	39.950	38.600	39.050	39.050	395,002
2026-04-07	39.150	40.200	39.050	39.050	39.050	222,002
2026-04-02	40.050	40.500	39.000	39.000	39.000	290,001
2026-04-01	41.500	41.500	40.000	40.000	40.000	188,000
2026-03-31	41.400	41.600	39.500	39.500	39.500	517,002
2026-03-30	41.600	42.900	40.900	40.950	40.950	549,005
2026-03-27	40.800	42.750	40.000	42.000	42.000	537,000
2026-03-26	40.850	44.100	40.850	41.000	41.000	1,724,022
2026-03-25	40.750	41.600	40.050	40.500	40.500	400,151
2026-03-24	40.350	41.350	40.000	40.700	40.700	497,095
2026-03-23	39.000	41.750	38.550	40.200	40.200	739,001
2026-03-20	42.700	42.700	40.000	40.000	40.000	690,181
2026-03-19	42.000	43.350	41.650	41.700	41.700	1,053,001
2026-03-18	41.200	42.800	40.250	42.300	42.300	992,052
2026-03-17	41.100	42.400	40.550	41.000	41.000	753,255
2026-03-16	38.650	40.900	37.800	40.500	40.500	814,061
2026-03-13	39.000	40.400	38.250	38.350	38.350	656,057
2026-03-12	38.800	39.350	37.700	39.350	39.350	886,000
2026-03-11	39.550	40.950	38.200	38.800	38.800	1,467,593
2026-03-10	41.550	42.500	39.700	40.250	40.250	1,059,109
2026-03-09	39.050	42.300	39.050	40.800	40.800	733,010
2026-03-06	44.300	44.300	43.150	43.350	43.350	364,286
2026-03-05	42.900	44.600	41.250	43.150	43.150	726,020
2026-03-04	43.800	43.800	40.850	40.850	40.850	863,121
2026-03-03	46.150	46.800	42.900	44.500	44.500	1,038,029
2026-03-02	41.250	45.500	41.250	45.450	45.450	883,030
2026-02-26	41.900	42.950	40.650	42.800	42.800	671,098
2026-02-25	40.900	40.900	40.500	40.550	40.550	745,292
2026-02-24	41.950	42.050	40.450	40.650	40.650	1,205,021
2026-02-23	41.650	44.000	41.550	42.100	42.100	1,946,219
2026-02-11	37.600	42.150	37.300	42.050	42.050	5,866,571
2026-02-10	39.900	40.500	37.800	38.350	38.350	7,134,050
2026-02-09	34.000	36.850	33.200	36.850	36.850	2,502,676
2026-02-06	35.950	36.500	32.800	33.500	33.500	6,633,051
2026-02-05	31.400	34.250	31.050	34.250	34.250	2,711,300
2026-02-04	32.350	32.600	30.250	31.150	31.150	3,669,100
2026-02-03	28.600	30.250	28.600	30.250	30.250	1,602,000
2026-02-02	26.650	29.200	26.600	27.500	27.500	2,764,001
2026-01-30	29.850	29.850	26.550	26.550	26.550	1,585,010
2026-01-29	31.350	31.350	29.350	29.450	29.450	712,001
2026-01-28	31.000	31.750	28.900	30.950	30.950	1,275,031
2026-01-27	34.800	34.800	31.050	31.050	31.050	1,566,001
2026-01-26	34.700	35.100	34.450	34.500	34.500	258,011
2026-01-23	35.100	35.200	34.350	34.350	34.350	108,013
2026-01-22	34.550	34.750	34.100	34.500	34.500	182,000
2026-01-21	35.200	35.350	34.100	34.400	34.400	233,051
2026-01-20	35.400	36.350	35.050	35.200	35.200	289,000
2026-01-19	34.750	35.600	34.500	35.400	35.400	328,006

← NewerPage 3 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.