Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	201.06	204.00	195.18	196.65	189.09	158,785
2022-02-15	201.06	201.06	195.18	198.12	190.50	237,257
2022-02-14	194.20	204.98	187.33	200.57	192.86	499,863
2022-02-11	201.06	202.04	189.78	195.18	187.67	397,631
2022-02-10	207.93	212.83	200.08	203.51	195.69	619,167
2022-02-09	191.74	211.85	188.80	208.42	200.41	1,434,855
2022-02-08	191.25	191.74	186.35	187.82	180.60	48,226
2022-02-07	178.50	199.10	178.50	190.27	182.96	427,618
2022-01-26	178.99	178.99	172.62	177.52	170.70	275,183
2022-01-25	186.35	186.35	172.62	177.03	170.23	720,402
2022-01-24	187.33	188.31	178.50	185.37	178.24	286,657
2022-01-21	187.82	190.27	186.84	188.31	181.07	191,634
2022-01-20	192.23	192.23	185.37	190.27	182.96	540,916
2022-01-19	189.29	193.71	186.84	191.74	184.37	184,696
2022-01-18	190.27	195.67	189.29	192.23	184.84	641,640
2022-01-17	189.29	196.65	188.31	194.20	186.73	386,114
2022-01-14	200.08	200.08	190.27	191.25	183.90	759,258
2022-01-13	204.00	204.00	196.16	197.63	190.03	519,771
2022-01-12	206.46	210.87	198.12	202.53	194.75	895,863
2022-01-11	204.98	206.95	201.06	203.02	195.22	275,969
2022-01-10	204.00	211.36	200.57	202.04	194.28	340,980
2022-01-07	209.40	211.36	202.04	205.97	198.05	534,938
2022-01-06	216.26	220.68	206.95	209.40	201.35	387,358
2022-01-05	220.68	228.03	217.24	219.70	211.25	387,513
2022-01-04	209.89	224.11	207.93	222.15	213.61	843,916
2022-01-03	209.89	210.38	205.97	207.44	199.46	115,172
2021-12-30	207.93	207.93	204.00	205.47	197.58	296,049
2021-12-29	210.87	210.87	205.47	207.93	199.93	221,301
2021-12-28	207.44	211.85	205.97	208.42	200.41	195,077
2021-12-27	207.93	214.30	206.95	208.42	200.41	483,295
2021-12-24	213.81	214.79	207.44	209.89	201.82	505,879
2021-12-23	208.91	216.75	208.91	213.81	205.59	712,798
2021-12-22	209.89	211.36	204.98	206.95	198.99	582,695
2021-12-21	207.44	207.93	196.16	206.95	198.99	954,668
2021-12-20	211.85	213.32	205.97	206.95	198.99	432,309
2021-12-17	212.34	215.28	206.95	211.36	203.24	235,216
2021-12-16	211.85	222.15	206.95	213.81	205.59	588,442
2021-12-15	210.87	215.77	204.98	209.89	201.82	767,658
2021-12-14	221.66	226.07	204.98	207.93	199.93	1,602,341
2021-12-13	241.27	241.27	222.15	227.05	218.32	1,165,055
2021-12-10	235.88	245.69	232.45	241.27	232.00	385,452
2021-12-09	241.76	244.22	232.94	233.43	224.45	379,691
2021-12-08	241.27	250.10	239.31	239.31	230.11	295,547
2021-12-07	237.35	246.18	235.88	239.80	230.58	304,338
2021-12-06	238.33	240.29	233.43	235.39	226.34	379,801
2021-12-03	248.14	248.63	235.88	240.29	231.06	396,870
2021-12-02	225.58	250.10	225.58	244.22	234.83	916,344
2021-12-01	235.39	235.88	223.13	231.47	222.57	865,602
2021-11-30	242.25	244.71	224.60	229.99	221.15	1,519,292
2021-11-29	251.08	255.99	233.43	239.31	230.11	1,864,465
2021-11-26	270.70	271.68	249.12	258.44	248.50	1,120,012
2021-11-25	275.60	281.49	269.72	275.11	264.54	346,114
2021-11-24	274.62	276.09	268.74	272.66	262.18	482,454
2021-11-23	277.07	285.41	269.23	274.62	264.06	591,396
2021-11-22	277.56	278.54	268.74	272.66	262.18	1,174,523
2021-11-19	282.47	285.41	274.62	277.07	266.42	1,223,988
2021-11-18	288.35	290.31	277.56	281.49	270.67	1,165,347
2021-11-17	299.14	304.04	289.33	291.29	280.10	1,305,582
2021-11-16	277.56	295.22	276.58	293.26	281.98	2,714,464
2021-11-15	273.64	280.50	266.77	269.72	259.35	1,229,859

← NewerPage 20 of 21 · 1,222 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.