Jmicron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 52.600 | 53.200 | 52.600 | 52.800 | 52.800 | 74,764 |
| 2024-07-31 | 52.900 | 53.200 | 51.800 | 53.000 | 53.000 | 56,804 |
| 2024-07-30 | 53.100 | 53.500 | 51.800 | 52.300 | 52.300 | 150,115 |
| 2024-07-29 | 53.900 | 54.700 | 53.900 | 54.300 | 54.300 | 29,092 |
| 2024-07-26 | 54.500 | 55.000 | 53.400 | 54.200 | 54.200 | 45,747 |
| 2024-07-23 | 55.200 | 55.900 | 54.700 | 55.300 | 55.300 | 83,148 |
| 2024-07-22 | 56.500 | 56.500 | 54.800 | 55.200 | 55.200 | 78,295 |
| 2024-07-19 | 56.700 | 57.200 | 56.400 | 56.600 | 56.600 | 53,810 |
| 2024-07-18 | 56.400 | 57.100 | 56.100 | 56.200 | 56.200 | 86,888 |
| 2024-07-17 | 57.600 | 58.200 | 56.800 | 57.000 | 57.000 | 73,628 |
| 2024-07-16 | 58.300 | 58.900 | 57.100 | 57.500 | 57.500 | 91,097 |
| 2024-07-15 | 57.000 | 60.000 | 56.300 | 57.800 | 57.800 | 130,867 |
| 2024-07-12 | 56.100 | 56.700 | 55.800 | 56.100 | 56.100 | 124,002 |
| 2024-07-11 | 57.500 | 57.800 | 56.200 | 56.800 | 56.800 | 145,710 |
| 2024-07-10 | 58.000 | 58.000 | 56.500 | 57.600 | 57.600 | 98,459 |
| 2024-07-09 | 58.100 | 58.100 | 56.100 | 56.800 | 56.800 | 219,017 |
| 2024-07-08 | 59.700 | 59.700 | 57.800 | 57.900 | 57.900 | 87,161 |
| 2024-07-05 | 60.100 | 60.100 | 58.800 | 59.300 | 59.300 | 59,915 |
| 2024-07-04 | 59.000 | 60.400 | 58.600 | 59.900 | 59.900 | 230,237 |
| 2024-07-03 | 58.300 | 59.200 | 58.000 | 59.000 | 59.000 | 37,984 |
| 2024-07-02 | 58.200 | 58.900 | 58.000 | 58.200 | 58.200 | 47,431 |
| 2024-07-01 | 58.000 | 58.200 | 57.200 | 57.600 | 57.600 | 29,817 |
| 2024-06-28 | 57.600 | 58.200 | 57.400 | 58.100 | 58.100 | 71,448 |
| 2024-06-27 | 58.200 | 58.200 | 57.300 | 57.900 | 57.900 | 60,620 |
| 2024-06-26 | 58.000 | 58.400 | 57.600 | 58.200 | 58.200 | 79,251 |
| 2024-06-25 | 58.200 | 59.200 | 57.400 | 59.000 | 59.000 | 100,487 |
| 2024-06-24 | 58.400 | 58.900 | 57.500 | 58.000 | 58.000 | 192,885 |
| 2024-06-21 | 59.400 | 59.700 | 58.600 | 59.000 | 59.000 | 110,363 |
| 2024-06-20 | 60.200 | 60.200 | 59.100 | 59.300 | 59.300 | 103,655 |
| 2024-06-19 | 60.000 | 61.700 | 59.900 | 60.100 | 60.100 | 198,829 |
| 2024-06-18 | 59.400 | 60.100 | 58.700 | 59.200 | 59.200 | 181,138 |
| 2024-06-17 | 59.800 | 60.200 | 58.500 | 58.800 | 58.800 | 129,688 |
| 2024-06-14 | 60.000 | 61.000 | 59.700 | 60.200 | 60.200 | 158,903 |
| 2024-06-13 | 59.100 | 61.000 | 58.500 | 61.000 | 61.000 | 229,768 |
| 2024-06-12 | 58.600 | 59.000 | 58.000 | 58.500 | 58.500 | 112,694 |
| 2024-06-11 | 59.500 | 59.500 | 57.800 | 58.000 | 58.000 | 102,818 |
| 2024-06-07 | 58.900 | 60.900 | 57.600 | 59.400 | 59.400 | 407,578 |
| 2024-06-06 | 57.400 | 61.100 | 57.400 | 59.100 | 59.100 | 343,981 |
| 2024-06-05 | 56.800 | 57.200 | 56.000 | 56.600 | 56.600 | 169,691 |
| 2024-06-04 | 59.000 | 59.000 | 56.500 | 57.700 | 57.700 | 193,780 |
| 2024-06-03 | 60.200 | 60.500 | 56.700 | 57.500 | 57.500 | 662,100 |
| 2024-05-31 | 59.800 | 61.500 | 59.600 | 59.800 | 59.800 | 136,895 |
| 2024-05-30 | 62.100 | 62.100 | 59.500 | 60.000 | 60.000 | 218,013 |
| 2024-05-29 | 64.000 | 65.000 | 62.400 | 63.000 | 63.000 | 282,692 |
| 2024-05-28 | 59.000 | 65.200 | 58.500 | 65.200 | 65.200 | 295,794 |
| 2024-05-27 | 59.300 | 59.500 | 57.900 | 59.200 | 59.200 | 241,060 |
| 2024-05-24 | 60.000 | 60.200 | 58.700 | 59.300 | 59.300 | 210,463 |
| 2024-05-23 | 59.900 | 60.200 | 59.000 | 59.900 | 59.900 | 224,185 |
| 2024-05-22 | 60.600 | 61.000 | 59.800 | 60.700 | 60.700 | 194,215 |
| 2024-05-21 | 60.900 | 61.800 | 60.300 | 61.300 | 61.300 | 154,325 |
| 2024-05-20 | 62.500 | 62.500 | 60.800 | 61.800 | 61.800 | 192,114 |
| 2024-05-17 | 62.700 | 63.000 | 61.800 | 62.400 | 62.400 | 251,680 |
| 2024-05-16 | 64.700 | 64.700 | 62.000 | 62.800 | 62.800 | 145,863 |
| 2024-05-15 | 64.500 | 65.000 | 62.100 | 63.000 | 63.000 | 52,100 |
| 2024-05-14 | 61.800 | 65.200 | 61.800 | 63.800 | 63.800 | 103,576 |
| 2024-05-13 | 63.600 | 63.600 | 61.800 | 62.200 | 62.200 | 83,482 |
| 2024-05-10 | 63.500 | 64.000 | 62.500 | 63.200 | 63.200 | 79,819 |
| 2024-05-09 | 63.600 | 64.400 | 63.500 | 64.200 | 64.200 | 7,597 |
| 2024-05-08 | 64.000 | 64.300 | 63.100 | 64.000 | 64.000 | 67,525 |
| 2024-05-07 | 64.400 | 65.300 | 64.000 | 64.600 | 64.600 | 107,348 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-29 | 1.8674 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.