Jiin Ming Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.250	36.700	33.550	35.750	35.750	4,115,239
2025-07-24	31.850	34.950	31.850	34.950	34.950	1,739,001
2025-07-23	31.650	31.950	30.950	31.800	31.800	229,000
2025-07-22	31.700	31.950	30.100	31.300	31.300	413,000
2025-07-21	31.600	31.950	31.500	31.600	31.600	164,010
2025-07-18	31.800	32.150	31.500	31.600	31.600	184,001
2025-07-17	31.600	31.800	31.400	31.550	31.550	96,000
2025-07-16	31.450	32.200	31.400	31.400	31.400	145,002
2025-07-15	31.200	31.500	30.350	31.450	31.450	353,002
2025-07-14	31.150	31.150	30.750	30.800	30.800	142,000
2025-07-11	31.550	31.550	30.850	31.000	31.000	107,009
2025-07-10	31.850	32.150	31.150	31.150	31.150	160,108
2025-07-09	31.650	32.500	31.600	32.250	32.250	185,099
2025-07-08	31.000	32.300	30.400	32.050	32.050	336,005
2025-07-07	31.900	31.900	31.000	31.000	31.000	199,011
2025-07-04	32.800	33.000	31.600	32.200	32.200	369,001
2025-07-03	32.000	32.900	31.800	32.750	32.750	192,000
2025-07-02	32.150	33.200	31.850	31.950	31.950	219,009
2025-07-01	32.200	33.650	32.200	32.400	32.400	413,005
2025-06-30	33.300	33.550	32.100	32.100	32.100	300,667
2025-06-27	32.400	33.600	31.550	33.250	33.250	616,100
2025-06-26	31.700	32.050	31.700	31.800	31.800	139,000
2025-06-25	32.950	33.000	31.500	31.500	31.500	332,101
2025-06-24	31.800	33.050	31.800	32.950	32.950	350,001
2025-06-23	30.800	31.800	30.200	31.600	31.600	390,095
2025-06-20	32.150	32.400	31.150	31.200	31.200	273,161
2025-06-19	33.000	33.000	31.600	32.300	32.300	368,000
2025-06-18	33.350	34.150	32.300	32.500	32.500	409,000
2025-06-17	33.400	35.350	32.750	33.200	33.200	1,255,215
2025-06-16	31.450	32.150	31.450	32.150	32.150	214,004
2025-06-13	33.300	33.300	31.400	31.450	31.450	462,001
2025-06-12	33.350	33.350	32.450	32.950	32.950	205,101
2025-06-11	33.800	33.800	32.300	32.800	32.800	265,000
2025-06-10	32.100	33.450	32.050	33.200	33.200	625,100
2025-06-09	33.050	33.050	31.750	32.100	32.100	842,001
2025-06-06	34.000	34.000	32.500	33.000	33.000	718,000
2025-06-05	33.650	34.500	33.400	33.850	33.850	394,000
2025-06-04	33.400	34.100	33.350	33.500	33.500	790,000
2025-06-03	34.700	34.700	33.000	33.100	33.100	283,050
2025-06-02	34.950	34.950	33.300	34.000	34.000	624,504
2025-05-29	35.300	35.700	34.000	34.450	34.450	957,000
2025-05-28	36.700	36.700	35.100	35.200	35.200	479,120
2025-05-27	36.200	37.750	35.850	36.050	36.050	810,000
2025-05-26	37.050	37.050	35.550	36.200	36.200	575,001
2025-05-23	37.250	37.500	37.000	37.050	37.050	134,100
2025-05-22	38.200	38.200	37.150	37.300	37.300	341,120
2025-05-21	37.500	38.200	37.000	37.800	37.800	401,500
2025-05-20	39.200	39.300	37.500	37.500	37.500	550,200
2025-05-19	39.750	39.750	38.950	38.950	38.950	231,000
2025-05-16	39.900	39.900	39.200	39.450	39.450	218,000
2025-05-15	40.100	40.800	39.100	39.250	39.250	620,276
2025-05-14	39.900	40.800	39.750	39.950	39.950	566,001
2025-05-13	41.000	41.000	39.500	39.500	39.500	549,476
2025-05-12	40.350	40.600	40.000	40.000	40.000	370,030
2025-05-09	41.400	41.500	39.950	40.100	40.100	853,001
2025-05-08	40.850	41.650	40.500	41.100	41.100	1,201,001
2025-05-07	39.900	40.750	39.500	39.950	39.950	827,000
2025-05-06	40.100	41.400	39.500	39.500	39.500	1,197,046
2025-05-05	40.450	40.450	38.050	40.000	40.000	1,046,000
2025-05-02	40.700	41.600	40.100	40.200	40.200	736,002

← NewerPage 6 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.