Jiin Ming Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 53.000 | 54.500 | 52.100 | 53.500 | 53.500 | 897,470 |
| 2025-01-22 | 55.800 | 56.100 | 54.500 | 54.700 | 54.700 | 789,000 |
| 2025-01-21 | 56.000 | 56.400 | 55.300 | 55.500 | 55.500 | 506,000 |
| 2025-01-20 | 55.900 | 56.000 | 54.700 | 56.000 | 56.000 | 607,000 |
| 2025-01-17 | 56.500 | 58.000 | 55.300 | 55.400 | 55.400 | 3,066,000 |
| 2025-01-16 | 54.400 | 57.200 | 54.000 | 55.600 | 55.600 | 2,072,000 |
| 2025-01-15 | 53.500 | 55.500 | 52.700 | 53.000 | 53.000 | 1,660,000 |
| 2025-01-14 | 52.600 | 54.100 | 51.300 | 53.500 | 53.500 | 952,000 |
| 2025-01-13 | 53.300 | 53.900 | 50.000 | 52.100 | 52.100 | 2,043,000 |
| 2025-01-10 | 54.900 | 55.400 | 53.300 | 53.800 | 53.800 | 921,000 |
| 2025-01-09 | 57.200 | 57.300 | 53.300 | 53.900 | 53.900 | 2,492,000 |
| 2025-01-08 | 57.500 | 58.900 | 56.800 | 57.200 | 57.200 | 1,492,000 |
| 2025-01-07 | 59.600 | 59.600 | 56.500 | 56.900 | 56.900 | 1,832,000 |
| 2025-01-06 | 59.500 | 59.900 | 58.500 | 59.100 | 59.100 | 1,343,000 |
| 2025-01-03 | 60.600 | 61.900 | 58.300 | 58.800 | 58.800 | 3,480,000 |
| 2025-01-02 | 61.500 | 62.600 | 58.900 | 59.700 | 59.700 | 2,175,000 |
| 2024-12-31 | 61.400 | 63.500 | 60.600 | 61.400 | 61.400 | 4,022,000 |
| 2024-12-30 | 63.100 | 64.600 | 61.100 | 61.400 | 61.400 | 3,490,000 |
| 2024-12-27 | 65.700 | 66.300 | 60.900 | 62.900 | 62.900 | 9,500,000 |
| 2024-12-26 | 63.100 | 69.300 | 62.300 | 65.900 | 65.900 | 22,225,000 |
| 2024-12-25 | 59.000 | 63.000 | 58.100 | 63.000 | 63.000 | 6,802,000 |
| 2024-12-24 | 63.900 | 65.200 | 57.100 | 59.500 | 59.500 | 19,976,000 |
| 2024-12-23 | 57.600 | 63.000 | 57.400 | 63.000 | 63.000 | 11,510,000 |
| 2024-12-20 | 58.700 | 59.000 | 57.000 | 57.300 | 57.300 | 2,883,000 |
| 2024-12-19 | 55.000 | 58.700 | 54.600 | 58.000 | 58.000 | 3,142,000 |
| 2024-12-18 | 55.500 | 57.000 | 54.000 | 55.600 | 55.600 | 1,955,000 |
| 2024-12-17 | 53.600 | 55.600 | 52.300 | 54.700 | 54.700 | 2,176,000 |
| 2024-12-16 | 57.300 | 57.300 | 53.200 | 53.200 | 53.200 | 2,397,000 |
| 2024-12-13 | 56.800 | 57.300 | 55.300 | 56.000 | 56.000 | 1,358,000 |
| 2024-12-12 | 56.400 | 58.100 | 56.100 | 56.700 | 56.700 | 2,076,000 |
| 2024-12-11 | 55.800 | 57.900 | 55.300 | 55.900 | 55.900 | 1,894,000 |
| 2024-12-10 | 56.300 | 58.500 | 54.500 | 55.800 | 55.800 | 3,046,000 |
| 2024-12-09 | 57.000 | 59.300 | 55.600 | 56.200 | 56.200 | 2,546,000 |
| 2024-12-06 | 59.600 | 59.600 | 56.600 | 56.600 | 56.600 | 3,318,000 |
| 2024-12-05 | 58.000 | 60.800 | 55.300 | 59.600 | 59.600 | 5,743,000 |
| 2024-12-04 | 57.500 | 58.200 | 56.300 | 57.700 | 57.700 | 1,579,000 |
| 2024-12-03 | 58.700 | 60.000 | 56.600 | 57.400 | 57.400 | 3,683,000 |
| 2024-12-02 | 57.300 | 59.500 | 56.800 | 58.400 | 58.400 | 5,648,000 |
| 2024-11-29 | 53.800 | 58.600 | 53.800 | 56.400 | 56.400 | 5,840,000 |
| 2024-11-28 | 54.300 | 54.900 | 51.800 | 53.800 | 53.800 | 2,709,000 |
| 2024-11-27 | 60.900 | 62.400 | 54.600 | 54.600 | 54.600 | 11,073,000 |
| 2024-11-26 | 55.400 | 60.600 | 54.200 | 60.600 | 60.600 | 6,446,000 |
| 2024-11-25 | 57.300 | 57.400 | 55.000 | 55.100 | 55.100 | 1,503,000 |
| 2024-11-22 | 56.400 | 56.800 | 54.700 | 55.800 | 55.800 | 2,028,000 |
| 2024-11-21 | 52.300 | 56.500 | 52.300 | 56.000 | 56.000 | 2,813,000 |
| 2024-11-20 | 52.800 | 55.000 | 51.900 | 52.300 | 52.300 | 1,724,123 |
| 2024-11-19 | 51.100 | 53.000 | 50.500 | 52.400 | 52.400 | 882,000 |
| 2024-11-18 | 51.000 | 53.700 | 50.600 | 51.300 | 51.300 | 1,619,000 |
| 2024-11-15 | 50.900 | 51.800 | 49.200 | 51.000 | 51.000 | 1,751,000 |
| 2024-11-14 | 52.500 | 53.200 | 50.600 | 51.200 | 51.200 | 1,107,000 |
| 2024-11-13 | 54.100 | 55.100 | 51.400 | 52.500 | 52.500 | 1,677,000 |
| 2024-11-12 | 57.500 | 57.700 | 53.600 | 53.600 | 53.600 | 2,525,000 |
| 2024-11-11 | 55.300 | 59.700 | 55.300 | 57.700 | 57.700 | 5,045,000 |
| 2024-11-08 | 56.900 | 57.500 | 54.600 | 54.800 | 54.800 | 2,338,000 |
| 2024-11-07 | 58.600 | 60.100 | 56.100 | 57.700 | 57.700 | 5,202,000 |
| 2024-11-06 | 55.500 | 58.600 | 55.400 | 57.800 | 57.800 | 5,928,000 |
| 2024-11-05 | 54.600 | 58.400 | 54.600 | 55.400 | 55.400 | 6,204,000 |
| 2024-11-04 | 54.200 | 56.500 | 53.000 | 54.900 | 54.900 | 10,960,000 |
| 2024-11-01 | 45.750 | 51.400 | 45.700 | 51.400 | 51.400 | 3,030,000 |
| 2024-10-31 | 46.800 | 46.800 | 46.800 | 46.800 | 46.800 | 0 |
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.