Jmicron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 117.50 | 127.50 | 115.00 | 124.50 | 124.50 | 225,590 |
| 2026-07-21 | 110.50 | 118.00 | 110.00 | 117.50 | 117.50 | 173,407 |
| 2026-07-20 | 116.00 | 121.00 | 99.600 | 108.00 | 108.00 | 587,402 |
| 2026-07-17 | 128.50 | 128.50 | 117.50 | 118.00 | 118.00 | 502,165 |
| 2026-07-16 | 135.00 | 136.00 | 130.00 | 130.00 | 130.00 | 147,249 |
| 2026-07-15 | 136.00 | 140.50 | 130.00 | 134.00 | 134.00 | 111,840 |
| 2026-07-14 | 136.50 | 138.50 | 122.00 | 134.50 | 134.50 | 300,003 |
| 2026-07-13 | 141.00 | 141.00 | 131.00 | 133.00 | 133.00 | 161,960 |
| 2026-07-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-07-09 | 140.50 | 142.00 | 134.50 | 140.00 | 140.00 | 55,586 |
| 2026-07-08 | 142.00 | 142.00 | 136.50 | 141.50 | 141.50 | 67,442 |
| 2026-07-07 | 149.50 | 149.50 | 135.50 | 140.50 | 140.50 | 200,889 |
| 2026-07-06 | 152.00 | 152.50 | 140.50 | 147.50 | 147.50 | 269,312 |
| 2026-07-03 | 147.00 | 150.50 | 142.50 | 150.50 | 150.50 | 145,531 |
| 2026-07-02 | 144.50 | 147.50 | 141.50 | 147.00 | 147.00 | 59,685 |
| 2026-07-01 | 150.50 | 150.50 | 144.50 | 149.00 | 149.00 | 129,209 |
| 2026-06-30 | 139.00 | 156.50 | 136.50 | 150.00 | 150.00 | 252,295 |
| 2026-06-29 | 134.50 | 138.00 | 132.50 | 136.50 | 136.50 | 148,846 |
| 2026-06-26 | 144.50 | 146.50 | 132.00 | 135.00 | 135.00 | 265,569 |
| 2026-06-25 | 150.50 | 150.50 | 139.00 | 144.50 | 144.50 | 447,684 |
| 2026-06-24 | 150.00 | 153.50 | 144.00 | 150.50 | 150.50 | 265,703 |
| 2026-06-23 | 148.00 | 151.50 | 145.00 | 146.00 | 146.00 | 115,690 |
| 2026-06-22 | 150.00 | 155.00 | 148.00 | 152.00 | 152.00 | 348,805 |
| 2026-06-18 | 150.00 | 150.50 | 143.50 | 145.50 | 145.50 | 165,666 |
| 2026-06-17 | 143.00 | 150.50 | 143.00 | 150.50 | 150.50 | 106,306 |
| 2026-06-16 | 154.50 | 155.00 | 143.00 | 148.00 | 148.00 | 279,747 |
| 2026-06-15 | 155.00 | 161.00 | 151.50 | 157.50 | 157.50 | 262,277 |
| 2026-06-12 | 153.50 | 163.00 | 149.00 | 152.50 | 152.50 | 327,524 |
| 2026-06-11 | 152.50 | 152.50 | 138.50 | 147.50 | 147.50 | 311,848 |
| 2026-06-10 | 164.50 | 170.00 | 145.50 | 150.00 | 150.00 | 602,895 |
| 2026-06-09 | 127.00 | 175.50 | 126.00 | 163.00 | 163.00 | 838,761 |
| 2026-06-08 | 123.00 | 128.00 | 109.50 | 124.00 | 124.00 | 714,689 |
| 2026-06-05 | 133.00 | 136.50 | 127.00 | 128.50 | 128.50 | 593,665 |
| 2026-06-04 | 147.00 | 147.00 | 129.50 | 133.50 | 133.50 | 1,079,587 |
| 2026-06-03 | 156.00 | 156.50 | 136.50 | 145.00 | 145.00 | 901,050 |
| 2026-06-02 | 161.50 | 165.00 | 150.50 | 153.50 | 153.50 | 877,908 |
| 2026-06-01 | 167.00 | 170.50 | 162.00 | 166.50 | 166.50 | 431,358 |
| 2026-05-29 | 172.50 | 176.00 | 162.00 | 165.50 | 165.50 | 497,109 |
| 2026-05-28 | 172.00 | 178.00 | 165.00 | 169.50 | 169.50 | 302,695 |
| 2026-05-27 | 171.00 | 179.50 | 167.00 | 170.00 | 170.00 | 566,065 |
| 2026-05-26 | 174.50 | 180.50 | 168.00 | 173.50 | 173.50 | 323,234 |
| 2026-05-25 | 170.00 | 179.50 | 170.00 | 179.50 | 179.50 | 479,300 |
| 2026-05-22 | 166.00 | 171.00 | 164.50 | 170.00 | 170.00 | 355,189 |
| 2026-05-21 | 158.00 | 175.50 | 154.50 | 171.00 | 171.00 | 752,937 |
| 2026-05-20 | 170.00 | 173.00 | 143.50 | 156.00 | 156.00 | 1,342,600 |
| 2026-05-19 | 177.00 | 183.50 | 168.00 | 173.50 | 173.50 | 562,778 |
| 2026-05-18 | 179.00 | 182.50 | 170.00 | 178.50 | 178.50 | 911,149 |
| 2026-05-15 | 192.00 | 195.50 | 179.00 | 179.00 | 179.00 | 651,113 |
| 2026-05-14 | 194.00 | 195.00 | 180.00 | 189.00 | 189.00 | 749,650 |
| 2026-05-13 | 200.00 | 200.00 | 183.50 | 196.50 | 196.50 | 684,709 |
| 2026-05-12 | 189.50 | 208.50 | 189.50 | 199.50 | 199.50 | 1,240,520 |
| 2026-05-11 | 188.00 | 195.00 | 172.50 | 190.00 | 190.00 | 698,921 |
| 2026-05-08 | 195.50 | 203.00 | 175.50 | 181.00 | 181.00 | 1,249,718 |
| 2026-05-07 | 204.50 | 211.00 | 183.00 | 195.00 | 195.00 | 1,532,814 |
| 2026-05-06 | 209.00 | 227.50 | 201.00 | 206.50 | 206.50 | 1,686,418 |
| 2026-05-05 | 193.00 | 219.50 | 181.00 | 208.00 | 208.00 | 2,407,503 |
| 2026-05-04 | 175.50 | 197.50 | 169.50 | 191.00 | 191.00 | 1,818,229 |
| 2026-04-30 | 170.50 | 178.50 | 160.50 | 171.00 | 171.00 | 1,367,862 |
| 2026-04-29 | 163.50 | 177.00 | 149.50 | 166.00 | 166.00 | 2,056,664 |
| 2026-04-28 | 124.50 | 172.00 | 122.00 | 167.00 | 167.00 | 3,673,454 |
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.