Jmicron Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	64.900	64.900	63.600	64.000	64.000	63,710
2023-11-01	65.100	65.200	63.700	64.100	64.100	53,772
2023-10-31	66.600	66.900	65.000	65.000	65.000	44,839
2023-10-30	66.900	67.200	66.000	66.100	66.100	39,502
2023-10-27	67.400	67.400	67.000	67.000	67.000	73,862
2023-10-26	67.300	67.400	67.000	67.000	67.000	48,908
2023-10-25	67.200	68.000	67.000	67.000	67.000	41,671
2023-10-24	67.300	67.800	66.500	67.400	67.400	29,834
2023-10-23	68.700	68.800	67.700	68.000	68.000	26,713
2023-10-20	67.772	67.772	66.988	67.282	67.282	23,579
2023-10-19	67.674	67.870	66.694	67.674	67.674	24,767
2023-10-18	68.263	68.263	66.497	67.380	67.380	27,928
2023-10-17	66.399	68.165	65.713	67.969	67.969	25,237
2023-10-16	64.438	67.478	64.438	67.184	67.184	49,345
2023-10-13	64.045	65.026	64.045	64.732	64.732	29,136
2023-10-12	65.320	65.615	64.340	64.536	64.536	48,507
2023-10-11	67.184	67.674	60.613	63.947	63.947	534,485
2023-10-06	69.832	70.813	60.416	67.184	67.184	240,903
2023-10-05	71.107	71.401	68.949	69.440	69.440	147,015
2023-10-04	72.186	72.186	70.224	70.911	70.911	92,501
2023-10-03	72.284	72.578	71.892	71.892	71.892	32,888
2023-10-02	71.597	72.186	71.499	71.892	71.892	45,350
2023-09-28	72.088	72.088	71.499	71.597	71.597	52,294
2023-09-27	71.794	71.892	71.499	71.892	71.892	19,664
2023-09-26	71.892	71.990	71.499	71.794	71.794	32,575
2023-09-25	71.794	72.284	71.401	71.401	71.401	32,299
2023-09-22	72.088	72.088	71.205	71.794	71.794	58,596
2023-09-21	69.832	73.265	69.734	71.597	71.597	76,724
2023-09-20	68.851	70.126	68.851	69.734	69.734	17,635
2023-09-19	71.401	71.401	69.636	69.636	69.636	67,518
2023-09-18	74.442	74.442	70.322	70.813	70.813	271,537
2023-09-15	77.286	78.659	73.755	74.246	74.246	281,613
2023-09-14	77.286	78.071	76.599	77.286	77.286	72,192
2023-09-13	76.992	79.444	76.992	78.071	78.071	67,146
2023-09-12	79.150	79.444	77.188	77.482	77.482	54,081
2023-09-11	75.521	80.915	75.521	78.757	78.757	219,345
2023-09-08	74.932	74.932	74.932	74.932	74.932	0
2023-09-07	75.521	75.815	74.344	74.932	74.932	20,626
2023-09-06	75.619	76.207	74.736	75.423	75.423	58,043
2023-09-05	75.913	76.501	75.030	76.109	76.109	63,157
2023-09-04	76.894	76.992	75.913	76.403	76.403	34,774
2023-09-01	75.619	76.698	75.226	76.501	76.501	80,996
2023-08-31	74.638	75.619	74.246	75.030	75.030	35,255
2023-08-30	74.246	76.501	74.246	76.403	76.403	52,869
2023-08-29	73.951	74.442	73.853	74.442	74.442	65,430
2023-08-28	75.521	75.815	74.246	74.540	74.540	39,551
2023-08-25	75.913	76.011	74.344	74.834	74.834	36,811
2023-08-24	76.109	76.403	74.540	76.011	76.011	65,968
2023-08-23	75.913	76.207	75.324	75.619	75.619	43,183
2023-08-22	74.736	77.482	74.736	76.698	76.698	67,350
2023-08-21	75.423	75.619	74.246	74.344	74.344	35,654
2023-08-18	76.403	76.403	74.344	74.344	74.344	49,673
2023-08-17	75.423	76.501	74.834	76.207	76.207	35,281
2023-08-16	74.540	75.226	74.540	74.834	74.834	26,874
2023-08-15	76.011	76.698	75.324	75.717	75.717	48,787
2023-08-14	76.305	77.384	74.932	75.521	75.521	73,789
2023-08-11	77.973	78.855	76.698	77.973	77.973	69,282
2023-08-10	78.855	79.444	76.992	78.463	78.463	123,169
2023-08-09	78.855	80.915	78.757	79.346	79.346	87,806
2023-08-08	78.855	78.855	77.286	78.365	78.365	35,544

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.