Jmicron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 50.100 | 51.000 | 50.000 | 51.000 | 51.000 | 29,047 |
| 2024-10-29 | 50.900 | 51.100 | 50.300 | 50.900 | 50.900 | 13,105 |
| 2024-10-28 | 51.200 | 51.200 | 49.900 | 51.000 | 51.000 | 35,499 |
| 2024-10-25 | 51.000 | 51.300 | 49.850 | 51.100 | 51.100 | 50,164 |
| 2024-10-24 | 51.600 | 52.200 | 49.750 | 50.100 | 50.100 | 75,299 |
| 2024-10-23 | 53.200 | 54.000 | 52.000 | 52.000 | 52.000 | 56,881 |
| 2024-10-22 | 52.500 | 54.000 | 51.800 | 52.600 | 52.600 | 70,232 |
| 2024-10-21 | 53.200 | 53.200 | 51.900 | 52.400 | 52.400 | 33,985 |
| 2024-10-18 | 51.900 | 53.100 | 51.500 | 52.000 | 52.000 | 26,348 |
| 2024-10-17 | 52.400 | 52.700 | 51.600 | 52.300 | 52.300 | 132,763 |
| 2024-10-16 | 53.800 | 53.800 | 52.000 | 52.600 | 52.600 | 98,424 |
| 2024-10-15 | 54.300 | 55.200 | 52.100 | 52.900 | 52.900 | 96,473 |
| 2024-10-14 | 56.700 | 57.100 | 54.000 | 56.000 | 56.000 | 172,022 |
| 2024-10-11 | 61.000 | 61.000 | 56.300 | 56.500 | 56.500 | 254,649 |
| 2024-10-09 | 60.800 | 62.800 | 60.600 | 61.000 | 61.000 | 315,535 |
| 2024-10-08 | 56.000 | 60.800 | 55.000 | 60.200 | 60.200 | 636,376 |
| 2024-10-07 | 50.200 | 56.000 | 50.200 | 55.600 | 55.600 | 275,732 |
| 2024-10-04 | 49.350 | 50.000 | 49.000 | 49.500 | 49.500 | 93,599 |
| 2024-10-01 | 49.050 | 51.200 | 49.050 | 49.500 | 49.500 | 73,658 |
| 2024-09-30 | 51.600 | 51.600 | 49.050 | 49.950 | 49.950 | 33,118 |
| 2024-09-27 | 51.800 | 52.900 | 50.800 | 51.100 | 51.100 | 133,367 |
| 2024-09-26 | 51.500 | 53.000 | 50.200 | 50.700 | 50.700 | 122,466 |
| 2024-09-25 | 48.100 | 51.200 | 48.100 | 51.200 | 51.200 | 131,380 |
| 2024-09-24 | 48.500 | 49.600 | 48.200 | 49.000 | 49.000 | 84,125 |
| 2024-09-23 | 49.400 | 50.000 | 49.400 | 49.900 | 49.900 | 80,233 |
| 2024-09-20 | 47.850 | 50.900 | 47.850 | 49.800 | 49.800 | 63,824 |
| 2024-09-19 | 49.550 | 49.600 | 47.850 | 48.050 | 48.050 | 18,664 |
| 2024-09-18 | 49.400 | 49.450 | 48.000 | 48.000 | 48.000 | 25,616 |
| 2024-09-16 | 46.800 | 49.450 | 46.800 | 48.850 | 48.850 | 34,921 |
| 2024-09-13 | 45.700 | 46.150 | 44.850 | 46.000 | 46.000 | 60,420 |
| 2024-09-12 | 46.200 | 46.700 | 45.350 | 46.050 | 46.050 | 73,723 |
| 2024-09-11 | 47.050 | 47.700 | 45.000 | 45.350 | 45.350 | 138,327 |
| 2024-09-10 | 48.400 | 48.700 | 46.950 | 48.000 | 48.000 | 64,493 |
| 2024-09-09 | 48.500 | 49.150 | 47.550 | 49.150 | 49.150 | 95,726 |
| 2024-09-06 | 49.000 | 49.000 | 48.000 | 48.200 | 48.200 | 16,910 |
| 2024-09-05 | 49.600 | 49.900 | 48.100 | 48.250 | 48.250 | 76,627 |
| 2024-09-04 | 50.400 | 50.400 | 47.100 | 49.000 | 49.000 | 73,579 |
| 2024-09-03 | 53.400 | 53.400 | 49.900 | 49.900 | 49.900 | 201,833 |
| 2024-09-02 | 52.900 | 54.000 | 52.800 | 53.400 | 53.400 | 141,416 |
| 2024-08-30 | 50.400 | 53.000 | 50.400 | 53.000 | 53.000 | 107,705 |
| 2024-08-29 | 53.000 | 53.000 | 49.350 | 51.900 | 51.900 | 150,019 |
| 2024-08-28 | 49.900 | 54.100 | 49.900 | 53.000 | 53.000 | 214,575 |
| 2024-08-27 | 48.650 | 49.800 | 47.050 | 49.700 | 49.700 | 30,375 |
| 2024-08-26 | 47.050 | 49.450 | 46.850 | 48.000 | 48.000 | 125,963 |
| 2024-08-23 | 47.000 | 48.500 | 46.350 | 47.350 | 47.350 | 85,728 |
| 2024-08-22 | 46.450 | 49.000 | 45.200 | 47.000 | 47.000 | 63,642 |
| 2024-08-21 | 45.500 | 46.150 | 44.850 | 46.150 | 46.150 | 37,645 |
| 2024-08-20 | 47.000 | 47.300 | 46.000 | 46.050 | 46.050 | 52,675 |
| 2024-08-19 | 47.400 | 47.600 | 45.350 | 47.000 | 47.000 | 83,160 |
| 2024-08-16 | 47.700 | 49.450 | 47.500 | 47.500 | 47.500 | 90,034 |
| 2024-08-15 | 44.700 | 48.950 | 44.550 | 46.750 | 46.750 | 134,580 |
| 2024-08-14 | 44.150 | 45.150 | 42.950 | 45.000 | 45.000 | 91,489 |
| 2024-08-13 | 46.200 | 46.800 | 43.000 | 44.000 | 44.000 | 69,300 |
| 2024-08-12 | 45.750 | 47.050 | 45.750 | 46.250 | 46.250 | 65,460 |
| 2024-08-09 | 45.000 | 46.650 | 45.000 | 45.350 | 45.350 | 75,332 |
| 2024-08-08 | 44.050 | 44.150 | 43.000 | 44.000 | 44.000 | 32,530 |
| 2024-08-07 | 43.850 | 45.200 | 43.600 | 44.400 | 44.400 | 84,180 |
| 2024-08-06 | 45.050 | 46.000 | 40.300 | 43.750 | 43.750 | 301,983 |
| 2024-08-05 | 51.500 | 52.000 | 44.850 | 45.250 | 45.250 | 286,632 |
| 2024-08-02 | 53.000 | 53.000 | 51.600 | 51.800 | 51.800 | 60,416 |
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.