Jmicron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 275.11 | 275.60 | 266.77 | 270.70 | 260.29 | 542,973 |
| 2021-11-10 | 270.70 | 272.17 | 263.34 | 270.21 | 259.82 | 519,726 |
| 2021-11-09 | 260.89 | 279.52 | 256.97 | 269.23 | 258.88 | 730,705 |
| 2021-11-08 | 263.83 | 264.81 | 255.00 | 257.95 | 248.03 | 359,509 |
| 2021-11-05 | 264.81 | 265.79 | 253.04 | 260.40 | 250.39 | 695,830 |
| 2021-11-04 | 261.87 | 275.60 | 255.00 | 259.91 | 249.92 | 1,213,735 |
| 2021-11-03 | 284.43 | 286.39 | 260.40 | 271.68 | 261.23 | 1,417,235 |
| 2021-11-02 | 267.26 | 294.24 | 254.02 | 275.60 | 265.01 | 3,385,229 |
| 2021-11-01 | 207.93 | 273.15 | 207.93 | 266.28 | 256.05 | 4,234,995 |
| 2021-10-29 | 196.16 | 209.89 | 192.23 | 204.49 | 196.63 | 1,323,222 |
| 2021-10-28 | 197.14 | 197.14 | 190.76 | 192.23 | 184.84 | 132,496 |
| 2021-10-27 | 192.23 | 197.14 | 192.23 | 197.14 | 189.56 | 216,761 |
| 2021-10-26 | 196.16 | 196.16 | 188.80 | 192.23 | 184.84 | 271,773 |
| 2021-10-25 | 196.16 | 197.14 | 190.76 | 191.25 | 183.90 | 206,375 |
| 2021-10-22 | 196.16 | 196.16 | 190.27 | 193.71 | 186.26 | 174,022 |
| 2021-10-21 | 191.74 | 202.53 | 191.74 | 194.69 | 187.20 | 458,994 |
← NewerPage 21 of 21 · 1,216 trading days
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.