Jiin Ming Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	53.100	53.500	52.100	52.300	52.300	406,011
2025-10-20	53.000	54.200	52.200	53.100	53.100	477,000
2025-10-17	50.500	54.600	49.650	53.000	53.000	1,835,195
2025-10-16	51.000	52.400	50.300	50.400	50.400	637,053
2025-10-15	49.050	52.900	49.050	50.300	50.300	954,055
2025-10-14	50.700	50.900	48.550	48.850	48.850	800,000
2025-10-13	46.500	50.800	45.900	49.950	49.950	834,100
2025-10-09	52.800	53.100	50.800	51.000	51.000	497,060
2025-10-08	51.100	51.900	50.600	51.400	51.400	425,101
2025-10-07	52.100	52.100	50.200	50.600	50.600	1,327,547
2025-10-03	55.200	55.600	52.500	52.500	52.500	1,536,180
2025-10-02	50.700	55.800	50.200	55.200	55.200	4,410,966
2025-10-01	51.800	54.900	50.800	50.800	50.800	1,099,115
2025-09-30	53.100	53.900	51.300	51.700	51.700	621,297
2025-09-29	52.900	52.900	52.900	52.900	52.900	0
2025-09-26	56.000	56.000	52.700	52.900	52.900	872,000
2025-09-25	57.200	58.300	55.900	55.900	55.900	886,100
2025-09-24	58.900	59.500	57.300	57.900	57.900	762,501
2025-09-23	59.500	60.300	57.700	59.100	59.100	995,606
2025-09-22	60.400	61.200	58.700	59.400	59.400	1,276,001
2025-09-19	64.100	64.500	59.300	60.000	60.000	2,423,549
2025-09-18	63.800	65.100	62.300	63.500	63.500	3,750,787
2025-09-17	61.700	64.100	60.600	62.600	62.600	6,676,842
2025-09-16	56.500	58.700	55.600	58.300	58.300	1,807,353
2025-09-15	61.300	62.200	55.800	56.000	56.000	4,215,112
2025-09-12	66.100	66.100	61.300	62.000	62.000	3,204,385
2025-09-11	66.100	66.600	64.400	64.900	64.900	2,933,588
2025-09-10	65.300	67.300	64.300	65.800	65.800	5,212,044
2025-09-09	65.600	67.800	63.200	66.000	66.000	14,063,977
2025-09-08	59.500	63.000	56.100	63.000	63.000	6,023,244
2025-09-05	58.000	58.800	56.500	57.300	57.300	2,852,434
2025-09-04	58.000	61.300	55.900	57.500	57.500	8,873,535
2025-09-03	53.400	56.500	51.700	56.500	56.500	2,524,102
2025-09-02	51.500	54.000	50.300	51.400	51.400	1,947,008
2025-09-01	56.000	56.400	49.600	50.000	50.000	4,017,300
2025-08-29	48.250	52.100	47.650	52.100	52.100	1,851,425
2025-08-28	47.450	49.750	47.450	47.450	47.450	1,675,001
2025-08-27	46.400	47.650	45.500	47.650	47.650	1,482,141
2025-08-26	48.100	48.950	46.300	46.300	46.300	1,911,500
2025-08-25	48.550	49.350	45.250	48.000	48.000	3,576,043
2025-08-22	51.200	52.200	48.450	48.450	48.450	1,942,763
2025-08-21	51.100	52.500	51.000	51.200	51.200	878,010
2025-08-20	53.100	54.000	49.800	51.400	51.400	2,348,100
2025-08-19	57.200	57.700	53.400	54.100	54.100	2,638,110
2025-08-18	58.400	59.500	55.400	57.600	57.600	2,662,132
2025-08-15	56.600	58.900	55.900	58.500	58.500	3,220,266
2025-08-14	56.600	58.000	56.200	57.700	57.700	1,509,256
2025-08-13	57.000	57.800	55.500	55.800	55.800	1,699,067
2025-08-12	53.000	55.000	53.000	54.900	54.900	1,461,192
2025-08-11	50.000	52.500	50.000	52.400	52.400	1,252,259
2025-08-08	51.000	52.800	50.000	50.500	50.500	585,100
2025-08-07	50.900	51.100	48.550	51.100	50.748	1,349,290
2025-08-06	52.500	53.000	50.800	50.800	50.450	1,483,016
2025-08-05	50.900	52.300	49.700	51.500	51.145	1,958,673
2025-08-04	49.500	49.800	48.250	49.700	49.358	1,341,051
2025-08-01	48.300	48.300	48.300	48.300	48.300	1,371,691
2025-07-31	47.500	51.000	47.500	48.300	48.300	12,301,214
2025-07-30	43.150	46.550	42.800	46.550	46.550	11,089,003
2025-07-29	39.600	43.200	39.600	42.350	42.350	7,787,004
2025-07-28	36.200	39.300	36.150	39.300	39.300	3,842,014

← NewerPage 5 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.