Jmicron Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	274.13	281.49	269.72	277.56	266.89	1,016,712
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
2021-10-20	193.71	194.20	188.80	190.27	182.96	78,583
2021-10-19	190.76	194.20	186.84	192.23	184.84	85,083
2021-10-18	188.80	193.71	187.33	188.31	181.07	164,723
2021-10-15	191.74	195.18	190.27	191.74	184.37	84,769
2021-10-14	191.74	192.23	187.33	188.31	181.07	85,977

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.