Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	90.330	90.723	88.369	89.055	85.632	176,840
2022-08-08	91.213	91.409	90.429	91.311	87.801	58,841
2022-08-05	90.527	93.077	90.232	92.979	89.405	52,877
2022-08-04	90.330	91.409	88.957	90.232	86.764	80,926
2022-08-03	93.175	93.175	90.429	91.507	87.990	92,865
2022-08-02	94.548	95.136	91.900	92.880	89.310	55,010
2022-08-01	95.136	96.117	94.646	95.136	91.479	50,306
2022-07-29	94.057	96.411	94.057	94.940	91.291	70,577
2022-07-28	93.959	94.548	92.488	93.175	89.593	77,835
2022-07-27	95.627	96.117	91.017	93.959	90.348	209,652
2022-07-26	96.706	98.569	96.215	97.098	93.366	126,896
2022-07-25	97.686	98.569	96.117	97.588	93.837	97,162
2022-07-22	97.882	101.51	97.294	98.569	94.780	298,691
2022-07-21	95.234	97.588	92.194	97.294	93.554	240,111
2022-07-20	90.134	96.607	90.036	93.665	90.065	423,610
2022-07-19	88.957	89.546	88.467	88.565	85.161	182,891
2022-07-18	86.309	90.527	84.642	88.565	85.161	271,694
2022-07-15	84.152	84.642	82.190	83.661	80.445	197,333
2022-07-14	80.424	84.544	79.444	84.348	81.105	170,483
2022-07-13	81.405	85.623	80.424	82.288	79.125	323,858
2022-07-12	86.407	86.702	79.444	80.228	77.144	469,855
2022-07-11	96.706	97.784	86.407	87.879	84.501	566,453
2022-07-08	98.569	99.550	96.117	97.392	93.648	240,608
2022-07-07	96.215	100.04	94.842	97.392	93.648	263,124
2022-07-06	100.04	100.04	94.156	95.921	92.234	98,301
2022-07-05	98.569	101.51	96.607	99.060	95.252	145,248
2022-07-04	99.060	100.04	95.431	97.392	93.648	120,068
2022-07-01	103.47	103.96	97.000	97.981	94.214	155,488
2022-06-30	105.43	106.42	101.51	103.47	99.496	117,733
2022-06-29	110.83	110.83	103.96	106.42	102.32	230,355
2022-06-28	102.00	118.18	102.00	110.83	106.57	807,766
2022-06-27	102.49	103.47	99.550	102.98	99.024	181,899
2022-06-24	99.060	101.51	97.294	100.04	96.195	92,342
2022-06-23	100.53	100.53	96.902	97.588	93.837	299,297
2022-06-22	104.45	108.38	99.060	99.060	95.252	155,591
2022-06-21	103.47	105.93	101.51	103.96	99.967	135,334
2022-06-20	104.94	105.93	101.51	103.47	99.496	292,017
2022-06-17	104.94	105.43	97.686	103.96	99.967	408,297
2022-06-16	118.68	122.11	105.43	106.91	102.80	831,118
2022-06-15	122.60	122.60	116.22	116.22	111.76	162,891
2022-06-14	121.62	122.60	117.69	120.15	115.53	98,740
2022-06-13	125.54	125.54	121.13	121.13	116.47	114,093
2022-06-10	126.03	126.52	123.58	125.05	120.24	168,696
2022-06-09	129.46	130.93	127.01	127.50	122.60	197,288
2022-06-08	131.92	133.88	130.44	130.44	125.43	41,663
2022-06-07	136.33	136.82	130.44	131.43	126.37	111,865
2022-06-06	137.80	138.78	134.37	137.31	132.03	85,878
2022-06-02	137.31	137.31	133.88	134.37	129.20	130,115
2022-06-01	130.44	142.21	130.44	136.82	131.56	266,431
2022-05-31	135.35	137.31	130.93	131.92	126.85	301,205
2022-05-30	121.62	135.84	121.62	134.86	129.67	455,424
2022-05-27	122.60	124.07	121.62	123.09	118.36	92,777
2022-05-26	125.54	126.03	120.64	120.64	116.00	147,694
2022-05-25	122.11	126.03	121.13	126.03	121.19	65,243
2022-05-24	126.52	126.52	122.11	123.58	118.83	66,346
2022-05-23	128.48	128.48	126.03	126.03	121.19	119,725
2022-05-20	126.03	127.99	125.05	126.03	121.19	82,315
2022-05-19	125.54	126.03	123.09	124.56	119.77	101,554
2022-05-18	127.99	129.95	126.52	127.50	122.60	47,513
2022-05-17	127.50	128.97	122.11	127.50	122.60	191,025

← NewerPage 18 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.