Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	78.561	79.738	76.011	78.659	78.659	210,435
2023-08-04	80.425	80.425	79.346	80.228	80.228	13,593
2023-08-02	85.623	85.819	78.071	81.111	81.111	251,901
2023-08-01	86.505	86.505	84.838	85.623	85.623	80,565
2023-07-31	85.132	87.486	85.132	86.309	86.309	166,582
2023-07-28	88.173	88.271	85.034	86.505	86.505	133,958
2023-07-27	81.601	89.546	81.405	88.565	88.565	212,113
2023-07-26	82.876	82.876	80.915	80.915	80.915	16,753
2023-07-25	81.209	82.975	80.228	82.582	82.582	53,036
2023-07-24	84.250	84.250	80.228	80.228	80.228	36,679
2023-07-21	83.269	83.367	82.484	83.073	83.073	26,065
2023-07-20	83.269	84.152	81.700	82.484	82.484	41,448
2023-07-19	83.171	83.563	82.386	83.171	83.171	44,081
2023-07-18	85.623	85.623	83.465	84.250	84.250	56,234
2023-07-17	84.053	85.819	83.759	85.819	85.819	121,024
2023-07-14	86.603	86.800	84.936	86.309	86.309	128,359
2023-07-13	90.527	90.527	85.819	86.113	86.113	83,277
2023-07-12	91.017	92.194	87.682	90.232	90.232	159,570
2023-07-11	88.271	93.469	85.034	92.488	92.488	473,437
2023-07-10	88.271	88.565	82.190	86.505	86.505	259,103
2023-07-07	90.036	91.115	86.309	86.702	86.702	515,219
2023-07-06	75.521	90.036	75.226	88.957	88.957	1,026,866
2023-07-05	71.597	76.501	71.107	76.501	76.501	113,474
2023-07-04	71.597	71.990	70.617	71.499	71.499	143,114
2023-07-03	73.363	73.363	71.794	72.480	72.480	49,688
2023-06-30	72.676	72.774	72.284	72.676	72.676	7,140
2023-06-29	72.971	73.559	72.284	72.676	72.676	29,576
2023-06-28	73.265	73.559	72.480	72.971	72.971	46,345
2023-06-27	74.442	74.442	73.755	73.951	73.951	54,851
2023-06-26	74.540	74.834	74.049	74.147	74.147	71,999
2023-06-21	76.011	76.207	75.030	75.324	75.324	68,885
2023-06-20	76.992	76.992	76.011	76.403	76.403	32,070
2023-06-19	76.599	77.384	76.207	76.305	76.305	33,238
2023-06-16	78.267	78.463	76.698	77.286	77.286	87,897
2023-06-15	78.365	79.444	78.071	78.463	78.463	124,909
2023-06-14	76.894	78.463	76.698	76.992	76.992	58,754
2023-06-13	78.267	78.267	76.011	76.501	76.501	126,433
2023-06-12	78.757	78.855	76.403	76.403	76.403	175,366
2023-06-09	77.580	78.855	77.580	78.169	78.169	47,515
2023-06-08	80.719	80.915	77.482	77.482	77.482	105,102
2023-06-07	76.207	80.228	76.207	79.934	79.934	256,191
2023-06-06	75.423	76.403	75.226	75.324	75.324	65,220
2023-06-05	74.147	76.011	73.559	73.559	73.559	67,463
2023-06-02	73.559	75.324	73.363	74.147	74.147	52,299
2023-06-01	75.913	75.913	73.951	75.324	75.324	29,330
2023-05-31	75.030	76.796	74.736	75.324	75.324	49,638
2023-05-30	77.776	77.776	74.442	75.226	75.226	133,854
2023-05-29	78.463	79.444	76.599	76.894	76.894	52,031
2023-05-26	79.346	80.719	77.482	77.874	77.874	137,268
2023-05-25	79.346	79.346	77.482	78.365	78.365	98,285
2023-05-24	78.953	79.444	77.188	78.365	78.365	197,873
2023-05-23	78.659	79.640	77.973	78.561	78.561	114,159
2023-05-22	78.463	80.621	76.698	79.444	79.444	274,602
2023-05-19	70.813	79.346	70.813	79.248	79.248	515,865
2023-05-18	70.813	70.911	69.930	70.813	70.813	28,364
2023-05-17	70.126	71.401	70.126	70.813	70.813	64,688
2023-05-16	69.832	69.832	67.870	69.342	69.342	19,173
2023-05-15	69.244	69.538	68.655	69.047	69.047	34,100
2023-05-12	68.361	70.028	68.263	69.636	69.636	49,446
2023-05-11	68.949	68.949	67.870	68.753	68.753	50,095

← NewerPage 14 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.