Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	69.244	69.244	67.380	68.557	68.557	24,122
2023-05-09	68.655	70.519	67.674	69.538	69.538	43,913
2023-05-08	71.205	71.794	69.342	69.930	69.930	74,439
2023-05-05	69.636	70.224	68.851	70.224	70.224	65,348
2023-05-04	66.399	69.342	66.399	68.263	68.263	98,246
2023-05-03	67.674	68.655	66.792	67.184	67.184	61,149
2023-05-02	69.734	69.734	67.184	68.851	68.851	123,886
2023-04-28	70.519	71.892	68.361	69.636	69.636	75,182
2023-04-27	69.636	69.832	67.380	68.655	68.655	85,193
2023-04-26	68.165	69.440	67.674	68.361	68.361	48,887
2023-04-25	71.499	71.499	67.674	68.655	68.655	97,106
2023-04-24	71.107	71.499	69.832	70.322	70.322	41,930
2023-04-21	72.676	74.736	71.303	71.597	71.597	54,799
2023-04-20	73.853	73.853	72.284	72.676	72.676	28,618
2023-04-19	74.638	75.913	72.578	73.559	73.559	162,682
2023-04-18	76.403	76.403	74.246	74.638	74.638	158,343
2023-04-17	76.698	77.973	74.638	76.305	76.305	109,853
2023-04-14	77.482	77.776	76.599	77.482	77.482	69,743
2023-04-13	78.071	78.659	76.501	77.188	77.188	57,084
2023-04-12	80.621	80.621	77.286	77.776	77.776	44,975
2023-04-11	78.659	79.444	76.698	79.444	79.444	91,015
2023-04-10	81.307	81.307	77.482	78.463	78.463	91,886
2023-04-07	75.815	81.405	75.324	80.817	80.817	193,491
2023-04-06	76.207	77.090	74.344	75.717	75.717	67,992
2023-03-31	77.188	77.482	76.109	76.501	76.501	139,353
2023-03-30	77.384	79.051	77.090	78.463	78.463	46,623
2023-03-29	78.757	78.757	76.403	77.384	77.384	49,428
2023-03-28	79.542	80.425	76.403	77.482	77.482	209,095
2023-03-27	80.425	82.582	79.542	80.425	80.425	185,196
2023-03-24	79.150	81.405	78.757	80.719	80.719	156,448
2023-03-23	79.248	81.111	78.267	79.150	79.150	45,804
2023-03-22	79.444	80.719	78.463	79.150	79.150	99,287
2023-03-21	80.523	80.523	77.973	78.659	78.659	125,922
2023-03-20	80.425	80.425	78.169	79.738	79.738	47,700
2023-03-17	80.915	82.484	79.051	80.326	80.326	89,947
2023-03-16	81.798	83.563	78.267	80.425	80.425	156,715
2023-03-15	80.032	84.544	80.032	82.876	82.876	86,545
2023-03-14	80.719	81.405	79.738	80.130	80.130	49,008
2023-03-13	81.503	81.798	78.267	80.228	80.228	139,800
2023-03-10	84.642	85.525	82.484	83.171	83.171	71,951
2023-03-09	85.034	85.328	84.053	84.348	84.348	85,168
2023-03-08	86.015	86.309	82.582	83.367	83.367	220,064
2023-03-07	89.154	89.448	86.211	87.584	87.584	118,443
2023-03-06	87.388	90.527	87.388	88.271	88.271	150,378
2023-03-03	86.505	88.859	85.328	87.977	87.977	152,993
2023-03-02	88.271	89.448	84.446	86.505	86.505	197,012
2023-03-01	91.311	91.311	87.290	88.173	88.173	211,641
2023-02-24	91.900	93.665	89.938	90.625	90.625	314,949
2023-02-23	94.646	98.079	91.507	91.704	91.704	450,137
2023-02-22	97.196	97.196	93.175	93.665	93.665	359,906
2023-02-21	88.565	101.51	88.271	97.686	97.686	720,710
2023-02-20	83.661	86.800	81.601	86.603	86.603	574,050
2023-02-17	80.228	83.661	79.542	83.367	83.367	250,145
2023-02-16	79.934	81.700	78.169	81.013	81.013	105,321
2023-02-15	80.621	81.405	77.874	78.267	78.267	65,750
2023-02-14	81.405	81.700	80.130	80.719	80.719	30,392
2023-02-13	78.463	80.719	78.463	80.719	80.719	63,043
2023-02-10	78.463	78.659	76.501	78.071	78.071	47,141
2023-02-09	79.934	79.934	75.913	78.463	78.463	141,057
2023-02-08	81.896	81.896	79.150	79.444	79.444	126,374

← NewerPage 15 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.