Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	136.33	137.80	122.60	127.01	122.13	270,523
2022-05-13	132.90	140.25	132.41	135.84	130.62	177,915
2022-05-12	133.39	134.37	130.93	130.93	125.90	128,497
2022-05-11	133.39	136.33	131.92	133.39	128.26	105,337
2022-05-10	130.93	135.84	130.93	134.37	129.20	78,617
2022-05-09	132.90	136.33	131.92	132.41	127.32	36,768
2022-05-06	131.43	137.80	131.43	136.33	131.09	60,696
2022-05-05	137.31	141.23	134.37	136.33	131.09	178,282
2022-05-04	130.44	135.84	129.95	133.39	128.26	130,922
2022-05-03	132.90	133.39	129.95	130.44	125.43	72,179
2022-04-29	132.41	135.35	131.43	131.43	126.37	88,585
2022-04-28	130.44	130.93	127.01	128.48	123.54	109,084
2022-04-27	133.39	133.39	126.52	127.99	123.07	243,346
2022-04-26	137.80	137.80	132.41	132.90	127.79	112,086
2022-04-25	134.37	138.78	131.43	135.84	130.62	271,470
2022-04-22	142.21	142.70	136.33	137.80	132.50	187,523
2022-04-21	134.37	147.12	131.92	145.65	140.05	345,011
2022-04-20	139.27	139.76	131.92	135.35	130.15	262,732
2022-04-19	142.21	142.21	135.84	136.33	131.09	359,851
2022-04-18	145.16	146.63	138.78	140.74	135.33	451,595
2022-04-15	153.98	156.93	145.16	147.61	141.93	508,474
2022-04-14	161.34	161.83	155.95	156.44	150.42	230,393
2022-04-13	157.91	164.77	157.91	161.34	155.14	156,973
2022-04-12	161.34	163.30	155.95	156.44	150.42	303,574
2022-04-11	166.24	168.20	159.38	161.34	155.14	283,998
2022-04-08	170.66	170.66	165.75	167.22	160.80	89,540
2022-04-07	168.20	169.68	165.75	166.73	160.32	93,465
2022-04-06	173.11	175.07	165.75	169.68	163.15	110,673
2022-04-01	172.62	173.60	170.66	173.60	166.93	50,885
2022-03-31	178.50	178.50	173.60	174.09	167.40	155,089
2022-03-30	179.48	179.97	174.09	175.56	168.81	218,770
2022-03-29	181.45	183.90	175.07	176.54	169.76	294,170
2022-03-28	171.64	182.43	170.17	181.94	174.94	618,381
2022-03-25	172.62	172.62	169.19	170.66	164.10	148,545
2022-03-24	172.62	172.62	168.20	171.64	165.04	69,621
2022-03-23	171.64	172.62	168.70	172.13	165.51	372,749
2022-03-22	167.22	170.66	166.73	169.19	162.68	80,710
2022-03-21	168.70	171.64	167.22	167.71	161.27	38,438
2022-03-18	171.64	171.64	166.73	169.68	163.15	72,847
2022-03-17	163.30	172.13	162.81	168.20	161.74	212,909
2022-03-16	169.19	171.15	154.96	159.87	153.72	601,562
2022-03-15	168.20	169.68	162.81	167.22	160.80	235,410
2022-03-14	171.64	173.11	168.20	170.17	163.63	97,063
2022-03-11	172.62	172.62	165.26	171.64	165.04	132,026
2022-03-10	175.07	177.03	169.68	174.09	167.40	268,675
2022-03-09	166.73	175.56	166.73	171.64	165.04	282,308
2022-03-08	175.56	176.54	162.32	167.22	160.80	743,996
2022-03-07	183.90	183.90	175.07	175.56	168.81	274,926
2022-03-04	188.31	190.76	184.39	185.86	178.71	104,257
2022-03-03	189.78	193.21	185.86	188.31	181.07	138,899
2022-03-02	186.84	187.33	183.41	186.84	179.66	124,668
2022-03-01	185.37	188.80	181.45	188.31	181.07	228,368
2022-02-25	177.52	183.41	177.52	181.45	174.47	217,327
2022-02-24	187.82	187.82	175.07	178.50	171.64	937,443
2022-02-23	190.76	190.76	186.84	189.78	182.49	100,766
2022-02-22	187.33	194.20	185.37	188.31	181.07	396,868
2022-02-21	193.21	196.65	190.27	192.23	184.84	396,032
2022-02-18	192.23	197.63	190.27	194.20	186.73	115,505
2022-02-17	195.18	199.10	190.27	192.72	185.32	392,032
2022-02-16	201.06	204.00	195.18	196.65	189.09	158,785

← NewerPage 19 of 21 · 1,221 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.