Jmicron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	35.850	37.200	35.850	36.800	36.800	58,726
2025-02-03	37.150	37.300	35.650	36.000	36.000	58,308
2025-01-22	36.150	37.150	36.050	37.100	37.100	13,252
2025-01-21	36.650	36.650	35.550	36.350	36.350	50,877
2025-01-20	37.250	37.250	35.500	36.500	36.500	155,799
2025-01-17	37.350	38.000	36.750	37.300	37.300	38,368
2025-01-16	37.350	38.900	37.350	37.400	37.400	32,207
2025-01-15	38.650	38.650	37.350	38.300	38.300	30,859
2025-01-14	39.000	39.200	37.500	38.100	38.100	48,631
2025-01-13	39.450	39.450	36.950	38.300	38.300	142,623
2025-01-10	42.000	42.000	39.800	39.800	39.800	36,334
2025-01-09	40.700	42.250	40.700	42.150	42.150	5,763
2025-01-08	41.450	42.450	40.900	42.200	42.200	21,186
2025-01-07	39.000	42.250	39.000	40.750	40.750	124,215
2025-01-06	40.300	40.600	38.000	39.500	39.500	153,279
2025-01-03	41.500	41.750	39.850	40.150	40.150	22,755
2025-01-02	41.500	41.700	40.000	41.450	41.450	23,702
2024-12-31	41.000	41.650	40.050	41.600	41.600	24,394
2024-12-30	41.700	41.700	40.100	41.000	41.000	61,501
2024-12-27	43.150	43.150	40.850	41.750	41.750	20,016
2024-12-26	40.000	44.050	40.000	43.100	43.100	99,180
2024-12-25	40.100	40.100	39.050	40.000	40.000	40,260
2024-12-24	40.400	40.550	39.150	40.000	40.000	18,139
2024-12-23	39.750	40.200	38.850	40.150	40.150	20,648
2024-12-20	40.350	40.350	38.400	39.400	39.400	38,813
2024-12-19	38.700	40.200	38.500	40.200	40.200	57,037
2024-12-18	37.150	38.650	35.750	38.000	38.000	141,849
2024-12-17	39.200	40.100	33.950	36.500	36.500	267,253
2024-12-16	40.300	41.800	38.950	40.100	40.100	112,940
2024-12-13	40.850	42.050	40.850	41.800	41.800	14,468
2024-12-12	41.850	42.050	40.100	41.600	41.600	112,615
2024-12-11	42.850	43.500	41.800	43.000	43.000	22,187
2024-12-10	43.450	44.000	42.050	43.500	43.500	16,277
2024-12-09	43.300	43.700	42.750	43.500	43.500	13,036
2024-12-06	43.000	43.650	43.000	43.050	43.050	17,290
2024-12-05	43.350	43.650	43.200	43.500	43.500	43,984
2024-12-04	43.000	44.000	43.000	43.500	43.500	28,067
2024-12-03	43.950	44.250	43.000	43.500	43.500	30,544
2024-12-02	43.450	44.100	42.800	43.100	43.100	33,022
2024-11-29	43.000	43.950	42.900	43.750	43.750	84,556
2024-11-28	43.800	43.950	43.000	43.500	43.500	25,059
2024-11-27	43.950	44.950	43.350	43.800	43.800	33,229
2024-11-26	43.350	43.900	43.350	43.900	43.900	15,300
2024-11-25	43.650	43.900	43.650	43.650	43.650	11,464
2024-11-22	43.600	45.000	43.500	45.000	45.000	33,722
2024-11-21	43.000	43.650	42.000	43.000	43.000	31,043
2024-11-20	43.450	45.200	40.400	43.450	43.450	224,606
2024-11-19	45.600	45.700	44.000	45.600	45.600	26,682
2024-11-18	45.000	45.600	44.800	44.850	44.850	42,400
2024-11-15	46.000	46.500	45.000	46.350	46.350	17,424
2024-11-14	45.800	46.800	45.050	45.200	45.200	21,749
2024-11-13	47.450	47.850	44.850	45.150	45.150	134,030
2024-11-12	49.500	50.100	46.000	47.000	47.000	108,782
2024-11-11	50.800	50.800	48.850	48.850	48.850	89,992
2024-11-08	52.200	52.200	50.300	50.600	50.600	49,383
2024-11-07	50.500	52.400	50.500	51.500	51.500	64,535
2024-11-06	50.300	50.500	49.650	50.500	50.500	17,787
2024-11-05	48.900	50.600	48.900	50.200	50.200	20,757
2024-11-04	48.000	50.100	48.000	50.100	50.100	35,961
2024-11-01	49.500	50.400	47.850	48.000	48.000	102,194

← NewerPage 8 of 21 · 1,220 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.