Jiin Ming Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 46.000 | 46.900 | 44.600 | 46.800 | 46.800 | 1,465,000 |
| 2024-10-29 | 48.500 | 49.400 | 45.300 | 45.450 | 45.450 | 1,862,000 |
| 2024-10-28 | 48.900 | 51.400 | 48.500 | 48.500 | 48.500 | 2,364,000 |
| 2024-10-25 | 51.600 | 52.100 | 47.700 | 48.900 | 48.900 | 2,119,000 |
| 2024-10-24 | 52.300 | 53.900 | 51.100 | 51.400 | 51.400 | 1,673,000 |
| 2024-10-23 | 53.100 | 53.600 | 51.200 | 52.200 | 52.200 | 1,973,000 |
| 2024-10-22 | 50.700 | 53.800 | 50.000 | 52.600 | 52.600 | 4,782,000 |
| 2024-10-21 | 55.000 | 56.900 | 51.400 | 51.600 | 51.600 | 5,743,000 |
| 2024-10-18 | 61.700 | 62.300 | 56.400 | 57.000 | 57.000 | 4,378,000 |
| 2024-10-17 | 63.900 | 64.800 | 60.500 | 61.700 | 61.700 | 3,413,000 |
| 2024-10-16 | 63.400 | 66.100 | 60.600 | 62.900 | 62.900 | 14,258,000 |
| 2024-10-15 | 57.400 | 63.100 | 57.400 | 63.100 | 63.100 | 9,515,000 |
| 2024-10-14 | 53.800 | 58.900 | 53.700 | 57.400 | 57.400 | 4,732,000 |
| 2024-10-11 | 52.600 | 56.400 | 50.900 | 53.600 | 53.600 | 3,960,000 |
| 2024-10-09 | 57.700 | 57.700 | 56.100 | 56.500 | 56.500 | 428,000 |
| 2024-10-08 | 56.000 | 57.700 | 56.000 | 57.500 | 57.500 | 391,000 |
| 2024-10-07 | 55.800 | 57.400 | 55.800 | 56.600 | 56.600 | 459,000 |
| 2024-10-04 | 57.100 | 57.100 | 55.000 | 55.000 | 55.000 | 455,000 |
| 2024-10-03 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2024-10-02 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2024-10-01 | 57.900 | 57.900 | 56.800 | 57.500 | 57.500 | 473,000 |
| 2024-09-30 | 55.500 | 57.500 | 55.500 | 57.000 | 57.000 | 929,000 |
| 2024-09-27 | 54.600 | 55.600 | 54.600 | 54.900 | 54.900 | 463,000 |
| 2024-09-26 | 56.300 | 56.300 | 54.600 | 54.600 | 54.600 | 455,000 |
| 2024-09-25 | 55.000 | 55.200 | 53.000 | 54.700 | 54.700 | 623,000 |
| 2024-09-24 | 52.500 | 54.000 | 51.000 | 54.000 | 54.000 | 1,012,000 |
| 2024-09-23 | 54.000 | 56.700 | 51.100 | 52.000 | 52.000 | 7,230,000 |
| 2024-09-20 | 54.500 | 59.800 | 54.000 | 54.300 | 54.300 | 13,635,000 |
| 2024-09-19 | 50.000 | 54.600 | 48.050 | 54.600 | 54.600 | 10,759,000 |
| 2024-09-18 | 47.850 | 50.200 | 47.100 | 49.650 | 49.650 | 6,118,000 |
| 2024-09-16 | 42.000 | 45.650 | 40.300 | 45.650 | 45.650 | 5,217,000 |
| 2024-09-13 | 39.100 | 42.350 | 38.850 | 41.500 | 41.500 | 3,316,000 |
| 2024-09-12 | 38.400 | 41.100 | 37.600 | 39.100 | 39.100 | 3,559,000 |
| 2024-09-11 | 38.000 | 39.000 | 36.200 | 37.400 | 37.400 | 3,300,000 |
| 2024-09-10 | 38.800 | 42.500 | 37.000 | 37.550 | 37.550 | 5,887,000 |
| 2024-09-09 | 39.750 | 41.450 | 38.350 | 38.800 | 38.800 | 5,229,000 |
| 2024-09-06 | 42.000 | 45.300 | 39.900 | 42.600 | 42.600 | 8,830,000 |
| 2024-09-05 | 50.200 | 50.500 | 44.050 | 44.050 | 44.050 | 5,232,000 |
| 2024-09-04 | 50.000 | 52.600 | 48.900 | 48.900 | 48.900 | 5,338,000 |
| 2024-09-03 | 50.700 | 55.800 | 50.700 | 54.300 | 54.300 | 772,000 |
| 2024-09-02 | 48.000 | 51.000 | 47.100 | 51.000 | 51.000 | 676,000 |
| 2024-08-30 | 48.550 | 49.200 | 46.300 | 48.500 | 48.500 | 790,000 |
| 2024-08-29 | 48.050 | 50.100 | 48.050 | 48.850 | 48.850 | 450,000 |
| 2024-08-28 | 46.300 | 49.200 | 46.300 | 48.850 | 48.850 | 653,000 |
| 2024-08-27 | 41.950 | 46.200 | 41.950 | 46.200 | 46.200 | 1,018,000 |
| 2024-08-26 | 42.800 | 42.800 | 41.250 | 42.000 | 42.000 | 593,000 |
| 2024-08-23 | 40.000 | 41.200 | 39.000 | 41.000 | 41.000 | 729,000 |
| 2024-08-22 | 44.800 | 45.000 | 39.700 | 39.750 | 39.750 | 1,415,000 |
| 2024-08-21 | 38.900 | 43.800 | 38.300 | 43.750 | 43.750 | 920,000 |
| 2024-08-20 | 37.900 | 40.200 | 37.900 | 40.200 | 40.200 | 2,354,000 |
| 2024-08-19 | 32.700 | 36.550 | 32.700 | 36.550 | 36.550 | 1,671,000 |
| 2024-08-16 | 34.850 | 34.850 | 31.750 | 33.250 | 33.250 | 2,941,000 |
| 2024-08-15 | 29.400 | 32.700 | 28.500 | 32.700 | 32.700 | 4,079,000 |
| 2024-08-14 | 30.650 | 30.650 | 27.100 | 29.750 | 29.750 | 5,942,000 |
| 2024-08-13 | 26.000 | 27.950 | 25.650 | 27.950 | 27.950 | 2,310,000 |
| 2024-08-12 | 23.150 | 25.450 | 23.150 | 25.450 | 25.450 | 4,706,000 |
| 2024-08-09 | 23.500 | 24.000 | 22.700 | 23.150 | 23.150 | 2,014,000 |
| 2024-08-08 | 21.000 | 23.800 | 20.850 | 23.050 | 23.050 | 1,631,000 |
| 2024-08-07 | 19.450 | 21.700 | 19.400 | 21.700 | 21.700 | 970,000 |
| 2024-08-06 | 20.650 | 21.600 | 18.550 | 20.100 | 20.100 | 1,781,000 |
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.