Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	67.380	67.478	66.007	66.399	66.399	17,718
2022-11-02	66.988	68.851	66.694	66.890	66.890	36,604
2022-11-01	66.497	67.184	65.811	66.694	66.694	61,193
2022-10-31	66.694	66.694	65.418	65.713	65.713	72,392
2022-10-28	66.792	66.890	64.143	65.026	65.026	97,232
2022-10-27	61.692	66.694	61.692	65.615	65.615	87,756
2022-10-26	61.986	61.986	60.416	61.495	61.495	71,337
2022-10-25	65.320	65.320	60.318	62.182	62.182	166,389
2022-10-24	70.028	70.813	66.694	67.380	67.380	117,774
2022-10-21	68.655	71.107	67.772	68.655	68.655	89,862
2022-10-20	72.284	74.049	67.772	70.322	70.322	249,159
2022-10-19	56.395	78.953	55.905	74.049	74.049	568,509
2022-10-18	55.022	56.591	54.728	56.395	56.395	99,290
2022-10-17	56.886	57.572	53.747	55.218	55.218	114,201
2022-10-14	56.199	58.847	56.199	57.376	57.376	110,365
2022-10-13	58.651	58.847	54.826	54.924	54.924	188,438
2022-10-12	58.749	59.338	58.161	58.847	58.847	152,998
2022-10-11	60.613	61.593	58.063	58.945	58.945	224,345
2022-10-07	61.103	63.751	59.730	60.809	60.809	133,119
2022-10-06	66.007	66.007	58.651	62.672	62.672	395,454
2022-10-05	67.674	69.047	66.203	66.694	66.694	157,828
2022-10-04	68.165	69.244	66.301	67.478	67.478	138,125
2022-10-03	69.342	69.538	64.732	66.497	66.497	307,396
2022-09-30	73.363	74.834	68.165	70.421	70.421	315,212
2022-09-29	75.717	75.717	73.951	74.246	74.246	42,761
2022-09-28	75.619	75.815	74.246	74.834	74.834	133,454
2022-09-27	75.226	76.796	75.128	76.207	76.207	135,318
2022-09-26	79.444	79.738	73.167	75.815	75.815	148,397
2022-09-23	79.346	80.425	79.346	79.738	79.738	104,637
2022-09-22	80.032	80.032	80.032	80.032	80.032	0
2022-09-21	80.032	80.032	80.032	80.032	80.032	0
2022-09-20	80.032	80.032	80.032	80.032	80.032	0
2022-09-19	80.032	80.032	80.032	80.032	80.032	0
2022-09-16	79.934	80.326	79.248	80.032	80.032	44,496
2022-09-15	80.817	80.915	79.640	79.934	79.934	64,222
2022-09-14	79.346	80.425	79.248	79.934	79.934	99,745
2022-09-13	79.346	81.209	79.150	79.738	79.738	73,353
2022-09-12	80.425	81.601	78.659	79.444	79.444	242,896
2022-09-08	81.700	81.994	80.228	80.817	80.817	52,868
2022-09-07	83.269	83.269	79.934	81.307	81.307	182,614
2022-09-06	85.525	85.525	82.092	82.386	82.386	154,533
2022-09-05	86.996	87.584	85.132	85.132	85.132	152,126
2022-09-02	87.780	88.565	87.290	88.173	88.173	75,263
2022-09-01	87.977	88.173	86.996	87.290	87.290	50,327
2022-08-31	88.467	88.565	87.388	88.565	88.565	80,045
2022-08-30	87.682	88.173	86.996	86.996	86.996	79,208
2022-08-29	87.290	87.584	85.230	86.309	86.309	88,376
2022-08-26	90.723	90.723	88.173	89.154	89.154	64,908
2022-08-25	88.761	89.055	87.977	88.173	88.173	45,787
2022-08-24	86.800	90.134	86.603	87.977	87.977	54,885
2022-08-23	89.055	91.900	89.055	89.546	86.104	105,141
2022-08-22	92.684	92.684	91.017	91.704	88.179	38,308
2022-08-19	90.625	92.684	90.330	92.684	89.122	75,599
2022-08-18	88.271	90.821	88.271	90.625	87.141	75,646
2022-08-17	90.527	90.527	88.565	89.448	86.009	24,134
2022-08-16	89.840	91.115	89.840	90.330	86.858	55,856
2022-08-15	90.527	90.527	89.742	90.527	87.047	84,254
2022-08-12	88.565	90.527	88.565	90.134	86.670	80,213
2022-08-11	87.388	89.840	87.192	87.682	84.312	99,461
2022-08-10	88.271	89.252	86.996	87.879	84.501	108,790

← NewerPage 17 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.