Jmicron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 66.500 | 66.600 | 64.400 | 65.200 | 65.200 | 79,510 |
| 2024-05-03 | 65.100 | 67.200 | 65.100 | 66.000 | 66.000 | 33,608 |
| 2024-05-02 | 66.800 | 67.000 | 66.000 | 66.700 | 66.700 | 39,890 |
| 2024-04-30 | 67.200 | 68.600 | 65.700 | 66.600 | 66.600 | 58,940 |
| 2024-04-29 | 67.700 | 69.200 | 67.600 | 68.000 | 68.000 | 107,933 |
| 2024-04-26 | 67.000 | 67.300 | 66.300 | 66.500 | 66.500 | 11,539 |
| 2024-04-25 | 66.000 | 66.400 | 65.300 | 66.000 | 66.000 | 49,645 |
| 2024-04-24 | 64.500 | 66.200 | 64.300 | 65.400 | 65.400 | 47,598 |
| 2024-04-23 | 62.000 | 64.000 | 62.000 | 63.600 | 63.600 | 20,325 |
| 2024-04-22 | 64.200 | 64.400 | 62.300 | 62.500 | 62.500 | 69,475 |
| 2024-04-19 | 65.100 | 65.200 | 62.700 | 65.000 | 65.000 | 118,650 |
| 2024-04-18 | 65.000 | 66.200 | 65.000 | 66.000 | 66.000 | 29,299 |
| 2024-04-17 | 65.300 | 66.200 | 65.300 | 65.400 | 65.400 | 78,913 |
| 2024-04-16 | 67.200 | 67.300 | 65.300 | 65.300 | 65.300 | 117,340 |
| 2024-04-15 | 68.200 | 68.700 | 65.300 | 68.000 | 68.000 | 96,799 |
| 2024-04-12 | 69.100 | 70.300 | 68.000 | 70.300 | 70.300 | 84,152 |
| 2024-04-11 | 68.600 | 70.300 | 68.300 | 68.300 | 68.300 | 38,355 |
| 2024-04-10 | 70.800 | 70.800 | 68.700 | 70.100 | 70.100 | 64,179 |
| 2024-04-09 | 70.300 | 70.800 | 69.700 | 70.800 | 70.800 | 75,271 |
| 2024-04-08 | 69.700 | 69.800 | 68.700 | 69.700 | 69.700 | 26,101 |
| 2024-04-03 | 69.200 | 70.200 | 68.500 | 69.700 | 69.700 | 47,954 |
| 2024-04-02 | 70.200 | 71.100 | 69.700 | 70.300 | 70.300 | 142,847 |
| 2024-04-01 | 67.700 | 70.500 | 64.600 | 69.800 | 69.800 | 220,922 |
| 2024-03-29 | 67.900 | 69.400 | 67.600 | 67.700 | 67.700 | 85,994 |
| 2024-03-28 | 69.800 | 70.100 | 67.700 | 68.100 | 68.100 | 148,900 |
| 2024-03-27 | 69.500 | 70.000 | 69.000 | 69.400 | 69.400 | 109,054 |
| 2024-03-26 | 71.000 | 71.000 | 69.300 | 70.500 | 70.500 | 40,478 |
| 2024-03-25 | 70.700 | 72.000 | 69.900 | 70.500 | 70.500 | 51,473 |
| 2024-03-22 | 69.500 | 71.800 | 69.500 | 71.000 | 71.000 | 83,142 |
| 2024-03-21 | 70.300 | 70.600 | 69.700 | 70.000 | 70.000 | 56,783 |
| 2024-03-20 | 69.700 | 69.700 | 69.700 | 69.700 | 69.700 | 0 |
| 2024-03-19 | 70.500 | 70.600 | 69.700 | 69.700 | 69.700 | 58,288 |
| 2024-03-18 | 70.400 | 70.400 | 70.400 | 70.400 | 70.400 | 0 |
| 2024-03-15 | 70.600 | 70.700 | 69.300 | 70.400 | 70.400 | 112,988 |
| 2024-03-14 | 71.700 | 71.800 | 70.000 | 71.800 | 71.800 | 69,209 |
| 2024-03-13 | 73.400 | 73.500 | 70.700 | 71.800 | 71.800 | 173,677 |
| 2024-03-12 | 73.100 | 74.300 | 73.100 | 73.600 | 73.600 | 42,599 |
| 2024-03-11 | 75.000 | 76.000 | 70.300 | 73.400 | 73.400 | 174,384 |
| 2024-03-08 | 78.200 | 79.000 | 75.000 | 75.300 | 75.300 | 135,518 |
| 2024-03-07 | 78.600 | 79.200 | 77.100 | 77.500 | 77.500 | 111,325 |
| 2024-03-06 | 77.800 | 78.200 | 76.400 | 77.500 | 77.500 | 108,242 |
| 2024-03-05 | 80.300 | 80.300 | 77.900 | 78.000 | 78.000 | 133,953 |
| 2024-03-04 | 77.700 | 81.200 | 77.700 | 80.000 | 80.000 | 305,153 |
| 2024-03-01 | 77.300 | 77.900 | 75.400 | 75.800 | 75.800 | 152,765 |
| 2024-02-29 | 79.300 | 79.300 | 77.200 | 77.700 | 77.700 | 162,220 |
| 2024-02-27 | 83.000 | 83.000 | 77.200 | 78.800 | 78.800 | 236,043 |
| 2024-02-26 | 82.300 | 86.300 | 81.200 | 82.100 | 82.100 | 481,714 |
| 2024-02-23 | 78.200 | 84.400 | 78.200 | 82.200 | 82.200 | 1,040,709 |
| 2024-02-22 | 72.300 | 78.900 | 72.300 | 77.000 | 77.000 | 560,835 |
| 2024-02-21 | 67.900 | 72.000 | 67.500 | 72.000 | 72.000 | 223,134 |
| 2024-02-20 | 67.500 | 68.400 | 66.800 | 68.200 | 68.200 | 105,915 |
| 2024-02-19 | 68.400 | 68.500 | 67.600 | 68.300 | 68.300 | 60,472 |
| 2024-02-16 | 68.300 | 69.000 | 68.000 | 68.100 | 68.100 | 74,063 |
| 2024-02-15 | 68.400 | 68.800 | 67.600 | 68.300 | 68.300 | 190,526 |
| 2024-02-05 | 70.300 | 70.300 | 66.800 | 69.000 | 69.000 | 144,982 |
| 2024-02-02 | 65.500 | 71.700 | 65.100 | 69.800 | 69.800 | 293,904 |
| 2024-02-01 | 65.000 | 65.600 | 64.100 | 65.000 | 65.000 | 78,581 |
| 2024-01-31 | 62.000 | 65.300 | 60.700 | 65.000 | 65.000 | 147,212 |
| 2024-01-30 | 67.200 | 67.800 | 58.500 | 63.300 | 63.300 | 989,238 |
| 2024-01-29 | 67.900 | 68.200 | 67.200 | 67.600 | 67.600 | 84,331 |
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.