Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	39.300	43.750	39.000	42.350	42.350	355,971
2025-10-21	38.150	39.550	37.900	39.000	39.000	95,518
2025-10-20	39.500	39.500	37.250	37.600	37.600	32,565
2025-10-17	38.850	39.450	37.550	39.000	39.000	58,876
2025-10-16	38.400	38.900	37.050	37.350	37.350	86,504
2025-10-15	39.050	39.550	37.850	38.000	38.000	126,160
2025-10-14	40.250	40.400	39.300	39.300	39.300	61,592
2025-10-13	40.000	40.350	38.850	40.200	40.200	136,915
2025-10-09	41.500	41.850	40.750	40.750	40.750	50,480
2025-10-08	41.450	41.600	41.100	41.100	41.100	75,190
2025-10-07	41.450	41.450	40.700	41.300	41.300	125,364
2025-10-03	41.250	41.500	40.750	40.800	40.800	93,194
2025-10-02	40.050	41.250	39.850	40.700	40.700	102,494
2025-10-01	41.250	42.450	40.500	40.700	40.700	137,466
2025-09-30	40.500	43.200	40.300	42.000	42.000	135,089
2025-09-29	40.000	40.000	40.000	40.000	40.000	0
2025-09-26	40.300	40.500	39.650	40.000	40.000	49,725
2025-09-25	39.600	41.100	38.950	40.300	40.300	71,151
2025-09-24	39.850	41.450	39.750	40.950	40.950	67,006
2025-09-23	40.500	41.500	39.900	39.900	39.900	162,122
2025-09-22	42.000	42.950	40.300	40.300	40.300	113,592
2025-09-19	44.150	44.150	40.900	41.500	41.500	140,167
2025-09-18	42.900	44.200	42.650	42.850	42.850	172,769
2025-09-17	43.400	44.000	40.850	42.200	42.200	145,435
2025-09-16	43.100	46.700	40.350	43.550	43.550	417,539
2025-09-15	43.950	43.950	40.100	42.050	42.050	205,658
2025-09-12	47.150	47.150	42.200	42.300	42.300	293,440
2025-09-11	40.450	48.250	39.950	45.350	45.350	845,285
2025-09-10	38.850	39.950	38.250	39.750	39.750	164,909
2025-09-09	38.700	38.950	37.200	38.750	38.750	101,810
2025-09-08	38.650	38.650	36.900	38.000	38.000	79,842
2025-09-05	37.550	38.650	36.950	38.650	38.650	78,707
2025-09-04	38.650	38.800	37.000	37.000	37.000	86,834
2025-09-03	36.350	38.400	36.200	38.400	38.400	67,368
2025-09-02	36.250	37.850	36.250	37.250	37.250	9,418
2025-09-01	36.600	38.150	36.250	37.700	37.700	49,375
2025-08-29	36.350	38.100	36.150	36.700	36.700	81,252
2025-08-28	38.900	38.900	36.100	37.100	37.100	76,174
2025-08-27	38.750	39.950	37.350	37.650	37.650	247,106
2025-08-26	35.950	40.500	35.900	39.500	39.500	381,660
2025-08-25	33.700	35.950	32.400	35.500	35.500	142,701
2025-08-22	32.600	32.600	32.600	32.600	32.600	91,550
2025-08-21	31.700	32.900	30.900	32.600	32.600	85,061
2025-08-20	31.300	31.850	30.950	31.200	31.200	72,466
2025-08-19	32.600	32.850	29.950	32.150	32.150	345,257
2025-08-18	33.350	34.500	31.200	32.000	32.000	251,883
2025-08-15	34.250	34.300	32.950	33.800	33.800	125,312
2025-08-14	33.250	34.150	32.850	34.150	34.150	186,347
2025-08-13	34.100	34.700	33.200	34.000	34.000	104,168
2025-08-12	35.850	35.850	34.050	34.800	34.800	66,778
2025-08-11	35.550	36.950	34.900	35.850	35.850	77,517
2025-08-08	35.800	36.100	35.550	36.000	36.000	34,848
2025-08-07	36.100	36.600	34.300	35.000	35.000	52,147
2025-08-06	34.500	36.850	34.500	36.800	36.800	159,235
2025-08-05	34.050	35.200	33.000	35.200	35.200	133,916
2025-08-04	33.800	33.800	31.450	33.600	33.600	135,261
2025-08-01	34.250	34.250	34.250	34.250	34.250	86,062
2025-07-31	35.600	35.600	33.850	34.250	34.250	124,559
2025-07-30	35.150	35.700	34.000	35.600	35.600	65,626
2025-07-29	34.950	36.000	34.700	35.000	35.000	75,532

← NewerPage 5 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.