Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	130.50	143.50	115.00	128.00	128.00	1,648,544
2026-04-24	115.00	130.00	110.00	130.00	130.00	2,197,586
2026-04-23	110.50	125.00	101.50	114.50	114.50	1,586,608
2026-04-22	101.50	127.50	99.500	111.50	111.50	1,407,606
2026-04-21	99.800	102.00	98.100	100.00	100.00	288,336
2026-04-20	100.50	103.50	97.600	99.200	99.200	703,820
2026-04-17	100.50	103.00	99.700	100.50	100.50	273,366
2026-04-16	105.50	105.50	99.600	101.00	101.00	401,700
2026-04-15	102.00	107.00	101.00	105.00	105.00	529,465
2026-04-14	113.50	114.00	100.00	103.00	103.00	1,162,158
2026-04-13	105.50	115.50	105.50	112.00	112.00	1,264,788
2026-04-10	97.800	108.50	97.700	105.50	105.50	915,609
2026-04-09	102.50	103.00	96.700	98.500	98.500	168,379
2026-04-08	101.00	104.00	98.000	99.000	99.000	354,150
2026-04-07	95.000	100.50	93.700	99.200	99.200	281,882
2026-04-02	100.50	100.50	92.000	94.000	94.000	444,061
2026-04-01	99.100	103.00	96.800	99.900	99.900	205,130
2026-03-31	99.700	101.00	93.400	93.600	93.600	473,683
2026-03-30	100.00	104.00	98.200	101.50	101.50	340,253
2026-03-27	101.00	104.00	98.600	102.50	102.50	429,927
2026-03-26	114.00	118.00	100.50	100.50	100.50	979,339
2026-03-25	110.00	122.00	109.00	111.50	111.50	1,201,847
2026-03-24	102.00	117.50	95.100	110.00	110.00	1,412,799
2026-03-23	106.50	106.50	94.600	101.00	101.00	981,980
2026-03-20	109.50	114.00	100.00	107.50	107.50	821,466
2026-03-19	104.00	114.00	98.400	111.00	111.00	1,954,715
2026-03-18	91.100	104.50	91.100	104.50	104.50	1,026,128
2026-03-17	94.000	94.300	90.000	92.300	92.300	393,216
2026-03-16	92.900	94.300	88.800	91.900	91.900	376,231
2026-03-13	90.900	93.700	86.000	92.900	92.900	535,021
2026-03-12	95.300	95.300	86.200	90.400	90.400	547,412
2026-03-11	80.200	98.500	79.200	95.300	95.300	730,428
2026-03-10	76.600	82.200	76.600	81.100	81.100	298,565
2026-03-09	80.300	80.500	74.100	75.200	75.200	480,350
2026-03-06	82.000	84.800	80.700	82.600	82.600	303,126
2026-03-05	83.000	88.000	82.500	82.900	82.900	776,798
2026-03-04	91.000	91.000	81.700	83.800	83.800	810,327
2026-03-03	97.000	99.000	87.100	91.500	91.500	869,763
2026-03-02	95.000	103.00	92.800	99.800	99.800	756,471
2026-02-26	91.600	102.00	90.100	97.500	97.500	919,850
2026-02-25	98.100	101.50	89.800	92.000	92.000	2,150,900
2026-02-24	110.00	116.50	97.100	98.100	98.100	3,890,349
2026-02-23	88.500	113.00	85.900	109.00	109.00	3,252,624
2026-02-11	77.100	90.400	74.500	89.200	89.200	2,876,938
2026-02-10	65.000	81.300	65.000	78.600	78.600	1,540,313
2026-02-09	60.200	67.600	58.000	66.000	66.000	857,264
2026-02-06	57.900	59.300	55.700	59.200	59.200	288,783
2026-02-05	60.100	61.100	57.900	59.000	59.000	322,045
2026-02-04	57.400	62.500	56.700	60.900	60.900	557,396
2026-02-03	57.500	58.100	56.700	57.400	57.400	253,166
2026-02-02	57.800	58.500	56.600	57.200	57.200	276,255
2026-01-30	62.400	62.900	54.800	58.000	58.000	1,021,263
2026-01-29	52.000	64.600	51.300	61.100	61.100	2,314,675
2026-01-28	51.400	52.400	50.300	51.300	51.300	347,434
2026-01-27	49.900	51.200	49.750	51.100	51.100	560,229
2026-01-26	50.000	51.000	50.000	50.200	50.200	292,701
2026-01-23	52.000	52.000	49.850	50.500	50.500	311,074
2026-01-22	51.900	51.900	49.850	50.800	50.800	558,007
2026-01-21	50.800	52.200	49.900	50.900	50.900	930,773
2026-01-20	49.500	53.300	49.200	51.900	51.900	772,834

← NewerPage 3 of 21 · 1,216 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.