Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.700	23.700	22.400	22.450	22.450	70,340
2025-05-02	23.800	23.800	23.150	23.700	23.700	22,581
2025-04-30	23.550	23.700	22.850	23.500	23.500	29,267
2025-04-29	22.950	23.500	22.800	23.350	23.350	46,943
2025-04-28	23.900	24.850	22.950	23.350	23.350	129,951
2025-04-25	23.800	25.050	23.800	24.400	24.400	52,055
2025-04-24	23.900	24.300	22.900	23.750	23.750	82,243
2025-04-23	24.750	25.450	24.250	24.900	24.900	14,706
2025-04-22	24.950	24.950	23.850	24.700	24.700	26,664
2025-04-21	25.650	26.150	25.250	25.350	25.350	55,398
2025-04-18	24.850	26.500	23.800	26.450	26.450	77,079
2025-04-17	23.750	26.550	22.700	25.500	25.500	207,175
2025-04-16	23.300	24.200	22.950	22.950	22.950	43,461
2025-04-15	21.550	24.450	21.150	24.050	24.050	102,760
2025-04-14	21.350	22.300	21.050	21.500	21.500	103,401
2025-04-11	23.000	23.350	21.600	22.300	22.300	68,056
2025-04-10	20.700	23.950	20.350	23.400	23.400	174,591
2025-04-09	22.400	22.450	19.100	19.400	19.400	356,321
2025-04-08	22.000	22.900	21.400	22.400	22.400	64,335
2025-04-07	25.650	25.650	21.450	22.050	22.050	327,317
2025-04-02	28.250	28.250	26.950	27.900	27.900	10,164
2025-04-01	27.300	27.950	26.900	27.600	27.600	23,885
2025-03-31	27.900	28.200	26.900	28.000	28.000	38,515
2025-03-28	29.200	29.200	28.000	29.000	29.000	36,053
2025-03-27	27.900	29.950	27.550	29.100	29.100	123,928
2025-03-26	29.600	29.650	26.600	27.900	27.900	124,018
2025-03-25	29.400	29.650	28.900	29.600	29.600	56,138
2025-03-24	29.150	29.300	28.150	29.300	29.300	57,581
2025-03-21	29.100	29.200	28.000	29.150	29.150	26,146
2025-03-20	29.100	29.200	27.900	29.100	29.100	49,672
2025-03-19	30.450	30.450	28.200	29.000	29.000	277,904
2025-03-18	30.300	30.300	29.700	29.800	29.800	80,981
2025-03-17	31.350	31.800	29.450	30.200	30.200	191,548
2025-03-14	31.000	31.400	30.400	31.350	31.350	13,106
2025-03-13	31.000	31.950	30.400	30.400	30.400	144,075
2025-03-12	32.300	32.300	31.350	31.850	31.850	38,038
2025-03-11	33.500	34.400	30.600	32.150	32.150	171,302
2025-03-10	34.250	35.300	33.500	33.500	33.500	76,991
2025-03-07	35.800	36.500	34.250	34.800	34.800	120,226
2025-03-06	35.550	36.350	35.350	35.500	35.500	105,495
2025-03-05	37.100	37.150	35.500	36.350	36.350	68,540
2025-03-04	37.550	37.650	36.000	37.100	37.100	56,072
2025-03-03	37.900	38.450	36.900	37.650	37.650	42,383
2025-02-27	38.400	38.550	37.450	38.100	38.100	16,204
2025-02-26	38.000	38.000	38.000	38.000	38.000	2,269
2025-02-25	37.800	37.800	37.350	37.700	37.700	10,045
2025-02-24	37.350	37.800	37.350	37.800	37.800	20,946
2025-02-21	38.900	38.900	36.800	37.950	37.950	162,034
2025-02-20	38.650	38.750	37.900	38.700	38.700	24,873
2025-02-19	38.750	38.850	38.000	38.650	38.650	11,802
2025-02-18	38.500	39.200	37.900	38.000	38.000	38,930
2025-02-17	37.450	39.200	37.450	38.500	38.500	35,729
2025-02-14	37.650	38.000	36.850	37.450	37.450	117,264
2025-02-13	37.350	38.400	37.350	38.150	38.150	38,789
2025-02-12	37.900	38.200	37.350	37.950	37.950	62,095
2025-02-11	39.000	39.000	37.850	38.050	38.050	34,253
2025-02-10	38.550	38.800	38.100	38.450	38.450	52,472
2025-02-07	37.500	40.150	37.500	38.850	38.850	156,520
2025-02-06	36.850	38.450	36.750	37.150	37.150	77,479
2025-02-05	36.150	38.000	36.150	38.000	38.000	64,399

← NewerPage 7 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.