Jmicron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 36.300 | 36.500 | 34.900 | 35.750 | 35.750 | 97,230 |
| 2025-07-25 | 39.200 | 39.200 | 34.600 | 36.050 | 36.050 | 319,109 |
| 2025-07-24 | 39.100 | 40.000 | 38.400 | 38.550 | 38.550 | 336,315 |
| 2025-07-23 | 39.700 | 42.100 | 38.950 | 39.850 | 39.850 | 425,609 |
| 2025-07-22 | 38.100 | 41.500 | 37.000 | 40.950 | 40.950 | 648,745 |
| 2025-07-21 | 35.200 | 38.700 | 31.850 | 38.300 | 38.300 | 487,205 |
| 2025-07-18 | 30.000 | 35.250 | 30.000 | 35.150 | 35.150 | 574,733 |
| 2025-07-17 | 28.200 | 29.950 | 28.100 | 29.100 | 29.100 | 140,747 |
| 2025-07-16 | 27.650 | 28.150 | 27.450 | 28.000 | 28.000 | 84,759 |
| 2025-07-15 | 27.650 | 27.650 | 27.200 | 27.500 | 27.500 | 29,739 |
| 2025-07-14 | 26.800 | 27.600 | 26.800 | 27.400 | 27.400 | 36,980 |
| 2025-07-11 | 27.400 | 27.650 | 26.950 | 27.550 | 27.550 | 91,030 |
| 2025-07-10 | 27.250 | 27.400 | 26.850 | 27.400 | 27.400 | 110,077 |
| 2025-07-09 | 25.400 | 27.200 | 25.400 | 26.700 | 26.700 | 101,094 |
| 2025-07-08 | 26.050 | 26.100 | 25.450 | 25.450 | 25.450 | 8,832 |
| 2025-07-07 | 25.500 | 26.050 | 25.400 | 26.050 | 26.050 | 15,103 |
| 2025-07-04 | 25.100 | 26.350 | 25.100 | 25.300 | 25.300 | 20,389 |
| 2025-07-03 | 26.250 | 26.250 | 25.150 | 26.050 | 26.050 | 37,050 |
| 2025-07-02 | 26.150 | 26.250 | 25.050 | 26.250 | 26.250 | 6,164 |
| 2025-07-01 | 25.400 | 26.250 | 25.000 | 26.050 | 26.050 | 16,396 |
| 2025-06-30 | 24.900 | 25.850 | 24.900 | 25.350 | 25.350 | 19,495 |
| 2025-06-27 | 25.000 | 25.950 | 24.000 | 24.900 | 24.900 | 52,202 |
| 2025-06-26 | 25.950 | 26.000 | 25.000 | 25.550 | 25.550 | 32,987 |
| 2025-06-25 | 25.100 | 25.450 | 24.900 | 25.450 | 25.450 | 82,530 |
| 2025-06-24 | 23.700 | 25.100 | 23.700 | 25.050 | 25.050 | 17,122 |
| 2025-06-23 | 24.600 | 25.000 | 23.650 | 23.950 | 23.950 | 41,770 |
| 2025-06-20 | 24.900 | 25.500 | 24.800 | 25.150 | 25.150 | 28,111 |
| 2025-06-19 | 24.600 | 25.600 | 24.600 | 25.000 | 25.000 | 20,421 |
| 2025-06-18 | 25.500 | 25.500 | 24.650 | 24.650 | 24.650 | 7,625 |
| 2025-06-17 | 25.000 | 25.500 | 24.300 | 25.150 | 25.150 | 80,395 |
| 2025-06-16 | 24.300 | 24.750 | 24.050 | 24.100 | 24.100 | 13,285 |
| 2025-06-13 | 24.950 | 25.250 | 24.700 | 24.800 | 24.800 | 10,359 |
| 2025-06-12 | 25.150 | 25.800 | 24.900 | 24.950 | 24.950 | 31,817 |
| 2025-06-11 | 24.850 | 25.550 | 24.400 | 25.150 | 25.150 | 29,029 |
| 2025-06-10 | 25.650 | 25.800 | 24.850 | 24.850 | 24.850 | 59,551 |
| 2025-06-09 | 24.550 | 26.300 | 24.100 | 25.000 | 25.000 | 100,661 |
| 2025-06-06 | 22.800 | 24.400 | 22.800 | 24.300 | 24.300 | 69,288 |
| 2025-06-05 | 23.000 | 23.950 | 22.850 | 23.400 | 23.400 | 51,441 |
| 2025-06-04 | 23.450 | 23.950 | 23.000 | 23.950 | 23.950 | 12,002 |
| 2025-06-03 | 23.500 | 23.700 | 23.000 | 23.200 | 23.200 | 63,975 |
| 2025-06-02 | 24.500 | 24.500 | 22.750 | 23.000 | 23.000 | 20,360 |
| 2025-05-29 | 23.900 | 24.850 | 23.900 | 24.050 | 24.050 | 15,681 |
| 2025-05-28 | 24.050 | 24.900 | 23.900 | 24.650 | 24.650 | 33,204 |
| 2025-05-27 | 27.100 | 27.100 | 23.900 | 25.100 | 25.100 | 72,829 |
| 2025-05-26 | 26.950 | 26.950 | 25.900 | 26.950 | 26.950 | 16,410 |
| 2025-05-23 | 27.000 | 27.250 | 26.150 | 26.950 | 26.950 | 52,641 |
| 2025-05-22 | 27.800 | 27.800 | 24.900 | 26.850 | 26.850 | 101,555 |
| 2025-05-21 | 23.600 | 28.300 | 23.400 | 27.800 | 27.800 | 188,014 |
| 2025-05-20 | 23.000 | 23.600 | 23.000 | 23.600 | 23.600 | 1,250 |
| 2025-05-19 | 23.500 | 23.600 | 23.000 | 23.500 | 23.500 | 44,908 |
| 2025-05-16 | 23.500 | 23.550 | 22.400 | 23.000 | 23.000 | 25,964 |
| 2025-05-15 | 23.250 | 23.300 | 23.200 | 23.200 | 23.200 | 4,200 |
| 2025-05-14 | 23.100 | 23.300 | 22.800 | 23.200 | 23.200 | 16,280 |
| 2025-05-13 | 22.850 | 23.100 | 22.450 | 22.900 | 22.900 | 30,516 |
| 2025-05-12 | 22.800 | 22.850 | 22.200 | 22.450 | 22.450 | 44,340 |
| 2025-05-09 | 22.750 | 22.800 | 22.200 | 22.250 | 22.250 | 11,138 |
| 2025-05-08 | 22.950 | 22.950 | 21.900 | 22.300 | 22.300 | 46,348 |
| 2025-05-07 | 23.000 | 23.050 | 22.550 | 22.850 | 22.850 | 27,089 |
| 2025-05-06 | 22.650 | 23.000 | 21.900 | 23.000 | 23.000 | 19,341 |
| 2025-05-05 | 23.700 | 23.700 | 22.400 | 22.450 | 22.450 | 70,340 |
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.