Jmicron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 68.800 | 68.900 | 66.600 | 67.500 | 67.500 | 213,224 |
| 2024-01-25 | 70.900 | 71.300 | 67.900 | 69.000 | 69.000 | 133,314 |
| 2024-01-24 | 68.000 | 72.200 | 67.700 | 70.800 | 70.800 | 280,332 |
| 2024-01-23 | 69.700 | 69.900 | 68.500 | 69.000 | 69.000 | 205,112 |
| 2024-01-22 | 70.300 | 70.500 | 69.600 | 70.000 | 70.000 | 173,803 |
| 2024-01-19 | 70.600 | 72.200 | 70.000 | 70.000 | 70.000 | 142,154 |
| 2024-01-18 | 70.100 | 70.500 | 69.600 | 69.900 | 69.900 | 165,290 |
| 2024-01-17 | 71.800 | 72.000 | 70.100 | 70.200 | 70.200 | 155,539 |
| 2024-01-16 | 75.200 | 75.200 | 72.000 | 72.500 | 72.500 | 197,864 |
| 2024-01-15 | 75.500 | 75.600 | 74.500 | 75.200 | 75.200 | 122,073 |
| 2024-01-12 | 76.200 | 76.300 | 75.200 | 75.600 | 75.600 | 109,333 |
| 2024-01-11 | 76.200 | 76.200 | 75.500 | 76.200 | 76.200 | 96,527 |
| 2024-01-10 | 76.400 | 76.900 | 75.400 | 75.700 | 75.700 | 90,109 |
| 2024-01-09 | 78.100 | 78.100 | 76.000 | 76.400 | 76.400 | 86,357 |
| 2024-01-08 | 78.300 | 78.900 | 77.300 | 77.300 | 77.300 | 125,288 |
| 2024-01-05 | 78.000 | 78.100 | 77.300 | 77.300 | 77.300 | 66,570 |
| 2024-01-04 | 77.000 | 77.900 | 76.900 | 77.200 | 77.200 | 127,866 |
| 2024-01-03 | 78.100 | 78.600 | 75.800 | 75.800 | 75.800 | 268,104 |
| 2024-01-02 | 80.300 | 80.400 | 78.800 | 79.700 | 79.700 | 167,464 |
| 2023-12-29 | 81.400 | 81.800 | 79.300 | 80.300 | 80.300 | 169,066 |
| 2023-12-28 | 83.900 | 84.000 | 81.400 | 81.800 | 81.800 | 156,395 |
| 2023-12-27 | 77.800 | 83.500 | 77.200 | 82.000 | 82.000 | 255,987 |
| 2023-12-26 | 77.600 | 77.600 | 76.900 | 77.500 | 77.500 | 32,126 |
| 2023-12-25 | 77.600 | 77.600 | 76.500 | 76.900 | 76.900 | 24,829 |
| 2023-12-22 | 76.900 | 77.800 | 76.000 | 76.400 | 76.400 | 101,629 |
| 2023-12-21 | 76.500 | 76.700 | 76.200 | 76.700 | 76.700 | 17,300 |
| 2023-12-20 | 76.000 | 76.500 | 75.800 | 75.900 | 75.900 | 37,241 |
| 2023-12-19 | 76.500 | 76.700 | 75.300 | 76.300 | 76.300 | 58,556 |
| 2023-12-18 | 77.800 | 77.800 | 76.200 | 76.600 | 76.600 | 96,689 |
| 2023-12-15 | 78.800 | 79.100 | 76.500 | 77.200 | 77.200 | 121,802 |
| 2023-12-14 | 79.900 | 81.100 | 79.700 | 79.700 | 79.700 | 39,186 |
| 2023-12-13 | 80.000 | 80.900 | 80.000 | 80.000 | 80.000 | 58,739 |
| 2023-12-12 | 79.200 | 82.200 | 79.200 | 81.300 | 81.300 | 151,736 |
| 2023-12-11 | 78.600 | 79.700 | 78.400 | 79.200 | 79.200 | 38,185 |
| 2023-12-08 | 81.200 | 81.200 | 78.000 | 79.300 | 79.300 | 49,608 |
| 2023-12-07 | 80.700 | 82.000 | 78.700 | 79.700 | 79.700 | 118,587 |
| 2023-12-06 | 79.000 | 82.300 | 79.000 | 80.900 | 80.900 | 87,650 |
| 2023-12-05 | 78.000 | 80.400 | 77.400 | 78.700 | 78.700 | 48,876 |
| 2023-12-04 | 79.900 | 80.800 | 78.700 | 79.000 | 79.000 | 87,792 |
| 2023-12-01 | 83.200 | 83.200 | 79.200 | 80.000 | 80.000 | 218,633 |
| 2023-11-30 | 82.300 | 87.500 | 81.700 | 82.500 | 82.500 | 367,606 |
| 2023-11-29 | 77.300 | 82.400 | 77.300 | 82.400 | 82.400 | 458,531 |
| 2023-11-28 | 75.400 | 77.300 | 75.100 | 76.900 | 76.900 | 104,437 |
| 2023-11-27 | 78.000 | 78.000 | 74.000 | 74.000 | 74.000 | 123,644 |
| 2023-11-24 | 79.800 | 80.000 | 77.500 | 78.000 | 78.000 | 225,207 |
| 2023-11-23 | 73.100 | 81.900 | 73.100 | 78.500 | 78.500 | 671,121 |
| 2023-11-22 | 65.500 | 74.300 | 65.500 | 72.900 | 72.900 | 385,975 |
| 2023-11-21 | 63.400 | 65.700 | 63.400 | 65.500 | 65.500 | 152,525 |
| 2023-11-20 | 64.600 | 65.000 | 63.000 | 63.200 | 63.200 | 136,270 |
| 2023-11-17 | 65.200 | 65.200 | 64.300 | 64.800 | 64.800 | 153,579 |
| 2023-11-16 | 65.500 | 65.600 | 64.400 | 65.000 | 65.000 | 152,706 |
| 2023-11-15 | 67.000 | 67.000 | 65.500 | 65.800 | 65.800 | 65,996 |
| 2023-11-14 | 68.400 | 68.400 | 64.800 | 65.500 | 65.500 | 129,202 |
| 2023-11-13 | 64.100 | 69.000 | 64.100 | 68.300 | 68.300 | 261,167 |
| 2023-11-10 | 62.000 | 63.200 | 62.000 | 63.000 | 63.000 | 66,339 |
| 2023-11-09 | 60.200 | 62.000 | 59.900 | 62.000 | 62.000 | 99,425 |
| 2023-11-08 | 60.900 | 61.100 | 59.600 | 60.200 | 60.200 | 91,900 |
| 2023-11-07 | 61.600 | 62.000 | 60.800 | 61.500 | 61.500 | 148,149 |
| 2023-11-06 | 63.000 | 63.000 | 61.800 | 62.200 | 62.200 | 115,736 |
| 2023-11-03 | 63.600 | 63.800 | 62.300 | 62.800 | 62.800 | 109,214 |
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.