Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	49.950	49.950	46.600	49.600	49.600	860,172
2026-01-16	51.000	51.100	48.900	49.600	49.600	444,475
2026-01-15	53.900	55.400	49.000	50.500	50.500	768,207
2026-01-14	43.150	54.900	43.000	53.000	53.000	2,455,468
2026-01-13	43.800	44.000	41.850	43.150	43.150	367,178
2026-01-12	45.750	45.750	43.750	44.150	44.150	488,385
2026-01-09	49.450	50.100	43.850	45.000	45.000	1,429,617
2026-01-08	39.650	47.800	39.650	47.800	47.800	1,590,116
2026-01-07	39.550	40.200	39.250	39.850	39.850	824,176
2026-01-06	41.100	41.100	39.700	40.200	40.200	412,915
2026-01-05	40.950	41.300	39.850	39.900	39.900	553,712
2026-01-02	40.450	42.550	39.650	40.400	40.400	729,413
2025-12-31	41.150	43.300	40.450	40.600	40.600	490,677
2025-12-30	39.700	41.400	39.550	41.150	41.150	255,507
2025-12-29	42.000	42.300	40.650	41.900	41.900	132,015
2025-12-26	40.500	42.050	40.500	41.900	41.900	184,300
2025-12-24	40.150	42.500	40.150	41.100	41.100	131,123
2025-12-23	39.550	40.550	39.550	39.850	39.850	169,185
2025-12-22	39.900	40.000	39.700	39.750	39.750	67,244
2025-12-19	39.550	40.950	38.900	39.950	39.950	276,133
2025-12-18	38.950	39.500	38.900	38.900	38.900	131,430
2025-12-17	38.950	39.100	37.400	38.850	38.850	90,431
2025-12-16	35.250	38.900	35.250	37.800	37.800	182,826
2025-12-15	37.850	40.000	36.900	37.450	37.450	174,569
2025-12-12	39.850	39.850	37.400	37.850	37.850	132,715
2025-12-11	38.000	41.050	37.000	40.500	40.500	529,469
2025-12-10	36.900	38.000	36.600	37.000	37.000	22,140
2025-12-09	36.850	38.100	36.700	37.200	37.200	71,720
2025-12-08	38.050	38.200	37.850	38.000	38.000	57,634
2025-12-05	38.100	38.100	36.850	37.500	37.500	3,870
2025-12-04	37.900	38.100	37.250	38.000	38.000	10,836
2025-12-03	37.950	38.150	37.100	37.800	37.800	65,092
2025-12-02	37.650	37.800	36.800	37.800	37.800	72,917
2025-12-01	36.900	37.200	36.300	37.000	37.000	71,349
2025-11-28	38.000	38.000	36.850	37.200	37.200	43,120
2025-11-27	38.700	38.700	36.650	37.300	37.300	146,803
2025-11-26	38.200	38.750	38.000	38.650	38.650	9,470
2025-11-25	38.000	38.000	36.350	37.500	37.500	25,664
2025-11-24	37.100	38.000	36.350	37.000	37.000	139,998
2025-11-21	39.000	39.100	37.200	37.900	37.900	37,981
2025-11-20	39.000	39.000	38.000	38.950	38.950	14,081
2025-11-19	38.800	38.800	37.350	37.400	37.400	38,295
2025-11-18	37.500	39.000	37.500	37.750	37.750	39,792
2025-11-17	38.050	40.000	38.050	38.400	38.400	50,550
2025-11-14	37.300	38.600	37.300	37.600	37.600	71,061
2025-11-13	39.100	39.100	37.750	38.250	38.250	151,564
2025-11-12	40.100	40.100	38.050	38.950	38.950	52,201
2025-11-11	38.300	40.100	38.300	39.500	39.500	54,742
2025-11-10	40.050	40.050	38.350	39.000	39.000	52,273
2025-11-07	40.000	40.000	38.700	38.850	38.850	105,237
2025-11-06	39.400	40.150	38.850	39.300	39.300	50,498
2025-11-05	40.500	40.550	38.850	38.900	38.900	107,507
2025-11-04	40.500	41.100	39.400	40.100	40.100	152,852
2025-11-03	41.150	41.550	40.500	40.500	40.500	89,643
2025-10-31	41.500	41.950	40.650	41.550	41.550	103,631
2025-10-30	39.500	42.100	39.500	41.200	41.200	97,689
2025-10-29	41.000	41.150	39.500	40.000	40.000	239,163
2025-10-28	40.850	41.850	40.400	40.450	40.450	45,065
2025-10-27	41.000	42.650	40.600	41.500	41.500	111,347
2025-10-23	42.250	42.950	39.850	41.500	41.500	190,501

← NewerPage 4 of 5 · 243 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.