Jiin Ming Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	40.700	41.600	40.100	40.200	40.200	736,002
2025-04-30	40.700	41.550	40.150	40.350	40.350	525,008
2025-04-29	40.100	41.500	39.850	40.700	40.700	787,762
2025-04-28	39.200	40.500	39.200	40.100	40.100	464,039
2025-04-25	39.250	40.200	38.950	39.000	39.000	451,001
2025-04-24	39.500	40.450	38.550	38.650	38.650	494,001
2025-04-23	40.050	40.950	39.100	39.100	39.100	579,002
2025-04-22	38.500	40.000	38.500	39.000	39.000	328,103
2025-04-21	41.800	41.800	39.700	40.000	40.000	909,031
2025-04-18	41.150	42.150	40.600	41.400	41.400	1,288,098
2025-04-17	39.850	41.450	39.300	40.600	40.600	1,076,011
2025-04-16	41.000	42.300	39.500	39.500	39.500	1,827,006
2025-04-15	38.750	40.500	38.450	40.300	40.300	1,332,951
2025-04-14	37.900	38.800	37.150	37.900	37.900	1,700,132
2025-04-11	38.300	38.750	36.850	37.350	37.350	1,559,000
2025-04-10	40.350	40.900	39.900	40.900	40.900	2,259,000
2025-04-09	37.500	39.000	37.200	37.200	37.200	1,890,004
2025-04-08	41.300	41.850	41.300	41.300	41.300	2,442,011
2025-04-07	45.850	45.850	45.850	45.850	45.850	177,052
2025-04-02	52.400	53.000	50.900	50.900	50.900	1,512,079
2025-04-01	49.950	53.700	49.150	52.500	52.500	2,890,100
2025-03-31	51.200	51.200	48.050	48.850	48.850	3,300,000
2025-03-28	50.300	53.000	50.300	51.900	51.900	3,361,125
2025-03-27	51.700	53.000	50.700	50.700	50.700	2,646,382
2025-03-26	57.700	58.100	52.400	52.700	52.700	6,039,257
2025-03-25	60.500	61.900	56.700	56.900	56.900	24,575,838
2025-03-24	55.900	58.800	55.300	58.800	58.800	12,264,001
2025-03-21	52.500	54.000	51.300	53.500	53.500	2,183,025
2025-03-20	51.900	52.400	51.500	51.900	51.900	489,002
2025-03-19	50.800	52.700	50.800	51.900	51.900	2,051,304
2025-03-18	51.000	51.600	50.300	50.800	50.800	559,005
2025-03-17	50.500	51.100	49.950	50.000	50.000	468,008
2025-03-14	51.700	52.200	50.500	50.500	50.500	697,001
2025-03-13	51.400	52.600	51.100	51.600	51.600	1,280,011
2025-03-12	50.200	51.000	49.950	50.700	50.700	432,393
2025-03-11	50.500	50.500	48.050	50.200	50.200	577,004
2025-03-10	50.500	51.200	49.950	50.600	50.600	523,005
2025-03-07	52.000	52.300	50.200	50.200	50.200	610,504
2025-03-06	51.600	52.200	50.800	51.700	51.700	574,100
2025-03-05	50.800	52.900	50.500	51.000	51.000	1,255,887
2025-03-04	49.000	50.800	47.150	50.700	50.700	1,210,203
2025-03-03	51.000	51.600	49.500	49.500	49.500	943,103
2025-02-27	51.000	51.800	50.800	51.000	51.000	536,178
2025-02-26	50.200	51.500	50.200	51.000	51.000	839,000
2025-02-25	52.500	52.500	50.600	50.600	50.600	2,037,040
2025-02-24	53.400	53.700	52.200	52.400	52.400	981,309
2025-02-21	53.400	55.900	52.000	53.400	53.400	3,902,114
2025-02-20	52.400	53.400	51.700	53.000	53.000	1,112,250
2025-02-19	54.500	54.500	52.300	52.400	52.400	1,911,745
2025-02-18	55.500	55.500	53.900	54.000	54.000	878,301
2025-02-17	56.200	57.500	54.700	54.900	54.900	1,434,643
2025-02-14	54.700	55.500	53.400	55.100	55.100	834,548
2025-02-13	54.100	55.800	54.000	54.000	54.000	857,003
2025-02-12	55.400	55.900	52.800	54.100	54.100	1,384,482
2025-02-11	55.100	55.800	54.100	55.000	55.000	1,079,643
2025-02-10	55.500	56.300	54.300	54.700	54.700	1,178,407
2025-02-07	57.000	58.200	55.700	55.700	55.700	1,462,421
2025-02-06	58.100	61.500	56.400	56.900	56.900	6,252,274
2025-02-05	53.900	59.200	53.900	58.600	58.600	5,829,000
2025-02-04	53.700	55.000	52.800	53.900	53.900	1,384,001

← NewerPage 7 of 21 · 1,225 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.