Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	81.896	81.896	79.150	79.444	79.444	126,374
2023-02-07	81.209	82.582	80.130	81.209	81.209	50,586
2023-02-06	81.013	82.386	79.934	81.209	81.209	60,546
2023-02-03	86.309	87.192	82.092	83.171	83.171	336,196
2023-02-02	78.071	83.759	78.071	83.171	83.171	323,263
2023-02-01	77.776	79.346	77.286	77.973	77.973	30,740
2023-01-31	78.757	78.757	76.501	77.776	77.776	42,050
2023-01-30	79.444	80.326	78.071	78.659	78.659	24,060
2023-01-17	78.267	79.444	76.992	77.286	77.286	62,444
2023-01-16	82.190	82.190	78.169	79.444	79.444	71,103
2023-01-13	75.521	80.719	74.834	80.425	80.425	429,349
2023-01-12	71.107	76.011	70.224	74.540	74.540	354,111
2023-01-11	72.284	72.872	70.322	71.597	71.597	22,005
2023-01-10	74.540	74.540	70.322	70.322	70.322	48,296
2023-01-09	75.030	75.226	73.265	73.265	73.265	42,315
2023-01-06	71.794	74.049	71.696	74.049	74.049	58,912
2023-01-05	70.715	72.872	70.519	72.186	72.186	185,113
2023-01-04	67.674	70.911	67.282	70.028	70.028	105,533
2023-01-03	63.849	66.988	63.751	66.988	66.988	44,010
2022-12-30	64.634	65.909	63.653	64.536	64.536	50,357
2022-12-29	66.399	66.890	63.555	63.849	63.849	61,431
2022-12-28	68.655	68.655	66.399	66.988	66.988	23,098
2022-12-27	70.617	70.617	67.674	68.655	68.655	97,622
2022-12-26	72.676	72.676	69.734	70.126	70.126	53,720
2022-12-23	75.423	75.423	72.382	72.774	72.774	54,434
2022-12-22	73.755	75.913	73.755	75.521	75.521	16,695
2022-12-21	75.815	76.109	73.559	73.755	73.755	53,663
2022-12-20	77.384	78.463	73.951	73.951	73.951	87,824
2022-12-19	76.305	77.482	76.305	76.894	76.894	21,671
2022-12-16	77.776	77.776	76.207	76.501	76.501	28,074
2022-12-15	78.463	78.463	77.286	78.267	78.267	30,734
2022-12-14	78.463	78.463	77.384	78.365	78.365	50,089
2022-12-13	77.973	79.051	76.992	77.188	77.188	43,909
2022-12-12	78.463	78.953	76.207	76.698	76.698	56,224
2022-12-09	78.463	80.326	78.169	79.738	79.738	74,183
2022-12-08	78.071	80.228	78.071	78.463	78.463	58,017
2022-12-07	80.621	80.621	77.482	78.365	78.365	103,499
2022-12-06	82.386	82.386	79.150	79.738	79.738	65,241
2022-12-05	80.915	84.053	79.444	82.288	82.288	114,891
2022-12-02	80.719	80.719	80.032	80.130	80.130	66,557
2022-12-01	80.817	83.367	79.542	79.542	79.542	103,554
2022-11-30	77.973	80.719	77.973	79.934	79.934	127,509
2022-11-29	77.188	77.973	76.796	77.776	77.776	23,934
2022-11-28	78.267	78.267	76.501	77.580	77.580	88,550
2022-11-25	79.346	79.444	77.874	78.267	78.267	54,356
2022-11-24	79.248	80.130	77.678	79.248	79.248	86,609
2022-11-23	79.542	80.621	78.267	79.542	79.542	93,820
2022-11-22	81.307	81.405	79.640	80.130	80.130	109,879
2022-11-21	79.836	82.484	75.521	80.523	80.523	312,822
2022-11-18	72.578	82.288	71.990	78.953	78.953	497,234
2022-11-17	70.126	71.303	69.244	71.303	71.303	119,977
2022-11-16	68.459	70.715	68.459	69.930	69.930	42,551
2022-11-15	67.870	69.047	67.576	68.459	68.459	49,971
2022-11-14	69.047	69.047	67.380	67.674	67.674	43,980
2022-11-11	70.911	71.107	68.459	68.459	68.459	62,170
2022-11-10	70.519	70.519	68.067	68.655	68.655	78,868
2022-11-09	69.832	71.794	69.636	69.930	69.930	73,715
2022-11-08	69.538	70.911	68.949	69.538	69.538	127,424
2022-11-07	68.165	68.655	66.890	68.655	68.655	137,952
2022-11-04	66.988	67.478	65.811	67.184	67.184	53,126

← NewerPage 16 of 21 · 1,217 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.