Jmicron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 120,762 |
| 2026-10-15 | 138.00 | 140.50 | 135.00 | 136.00 | 136.00 | 259,287 |
| 2026-10-14 | 142.00 | 145.50 | 139.00 | 140.50 | 140.50 | 321,453 |
| 2026-10-13 | 147.50 | 150.00 | 142.00 | 142.00 | 142.00 | 258,833 |
| 2026-10-12 | 141.50 | 147.50 | 137.50 | 145.50 | 145.50 | 215,025 |
| 2026-10-08 | 147.00 | 147.50 | 144.00 | 145.50 | 145.50 | 122,030 |
| 2026-10-07 | 143.00 | 155.00 | 143.00 | 148.50 | 148.50 | 296,109 |
| 2026-10-06 | 153.50 | 153.50 | 143.50 | 145.00 | 145.00 | 311,979 |
| 2026-10-05 | 162.50 | 162.50 | 147.50 | 148.50 | 148.50 | 649,185 |
| 2026-10-02 | 154.50 | 160.50 | 153.00 | 160.00 | 160.00 | 285,353 |
| 2026-10-01 | 167.50 | 167.50 | 153.50 | 157.50 | 157.50 | 435,594 |
| 2026-09-30 | 163.00 | 185.50 | 155.00 | 165.00 | 165.00 | 897,069 |
| 2026-09-29 | 139.00 | 162.00 | 135.00 | 160.00 | 160.00 | 1,522,221 |
| 2026-09-24 | 118.00 | 138.50 | 117.50 | 133.50 | 133.50 | 1,052,930 |
| 2026-09-23 | 115.00 | 120.50 | 114.50 | 116.50 | 116.50 | 195,739 |
| 2026-09-22 | 112.50 | 118.50 | 111.50 | 116.00 | 116.00 | 294,067 |
| 2026-09-21 | 118.00 | 118.00 | 110.50 | 115.00 | 115.00 | 106,901 |
| 2026-09-18 | 115.50 | 115.50 | 111.50 | 114.00 | 114.00 | 129,601 |
| 2026-09-17 | 114.50 | 118.00 | 106.00 | 115.00 | 115.00 | 562,112 |
| 2026-09-16 | 119.50 | 119.50 | 114.00 | 115.00 | 115.00 | 139,835 |
| 2026-09-15 | 118.00 | 120.50 | 109.00 | 116.00 | 116.00 | 602,038 |
| 2026-09-14 | 128.00 | 128.00 | 114.50 | 120.50 | 120.50 | 425,849 |
| 2026-09-11 | 124.00 | 128.00 | 118.50 | 128.00 | 128.00 | 219,582 |
| 2026-09-10 | 126.50 | 131.00 | 122.00 | 126.50 | 126.50 | 265,614 |
| 2026-09-09 | 122.00 | 134.50 | 122.00 | 128.50 | 128.50 | 278,631 |
| 2026-09-08 | 120.00 | 121.50 | 117.50 | 120.50 | 120.50 | 116,303 |
| 2026-09-07 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | 44,064 |
| 2026-09-04 | 117.50 | 118.50 | 116.00 | 116.50 | 116.50 | 32,362 |
| 2026-09-03 | 115.00 | 119.50 | 114.50 | 115.00 | 115.00 | 96,293 |
| 2026-09-02 | 116.50 | 119.50 | 114.00 | 115.50 | 115.50 | 176,139 |
| 2026-09-01 | 135.50 | 137.00 | 113.00 | 120.00 | 120.00 | 738,148 |
| 2026-08-31 | 125.57 | 126.48 | 120.13 | 125.12 | 125.12 | 355,446 |
| 2026-08-28 | 126.02 | 127.38 | 118.77 | 125.57 | 125.57 | 234,416 |
| 2026-08-27 | 116.05 | 122.85 | 115.60 | 119.22 | 119.22 | 238,833 |
| 2026-08-26 | 109.25 | 116.05 | 107.89 | 116.05 | 116.05 | 226,958 |
| 2026-08-25 | 114.50 | 120.50 | 113.00 | 119.50 | 119.50 | 172,214 |
| 2026-08-24 | 113.00 | 118.50 | 112.50 | 114.00 | 114.00 | 81,260 |
| 2026-08-21 | 113.00 | 115.50 | 109.50 | 111.50 | 111.50 | 130,462 |
| 2026-08-20 | 113.50 | 114.50 | 109.50 | 113.50 | 113.50 | 19,475 |
| 2026-08-19 | 113.00 | 116.50 | 109.00 | 111.00 | 111.00 | 88,351 |
| 2026-08-18 | 119.00 | 120.00 | 114.50 | 118.00 | 118.00 | 49,310 |
| 2026-08-17 | 115.00 | 119.00 | 114.50 | 118.50 | 118.50 | 99,851 |
| 2026-08-14 | 116.00 | 121.00 | 107.50 | 118.00 | 118.00 | 236,488 |
| 2026-08-13 | 114.50 | 125.00 | 114.50 | 118.00 | 118.00 | 246,945 |
| 2026-08-12 | 108.50 | 114.00 | 104.50 | 113.00 | 113.00 | 195,337 |
| 2026-08-11 | 101.00 | 109.00 | 101.00 | 105.50 | 105.50 | 185,492 |
| 2026-08-10 | 102.00 | 105.50 | 99.000 | 104.50 | 104.50 | 78,379 |
| 2026-08-07 | 102.50 | 106.50 | 99.600 | 103.50 | 103.50 | 262,061 |
| 2026-08-06 | 102.00 | 104.00 | 92.600 | 100.50 | 100.50 | 202,592 |
| 2026-08-05 | 100.50 | 105.00 | 99.200 | 100.50 | 100.50 | 196,555 |
| 2026-08-04 | 97.800 | 99.900 | 93.600 | 99.300 | 99.300 | 109,518 |
| 2026-08-03 | 97.600 | 101.00 | 96.000 | 96.000 | 96.000 | 193,604 |
| 2026-07-31 | 93.200 | 105.00 | 93.200 | 103.50 | 103.50 | 126,403 |
| 2026-07-30 | 90.400 | 95.600 | 86.800 | 90.500 | 90.500 | 127,973 |
| 2026-07-29 | 96.000 | 97.000 | 85.300 | 89.500 | 89.500 | 433,782 |
| 2026-07-28 | 107.00 | 111.50 | 90.400 | 97.900 | 97.900 | 512,493 |
| 2026-07-27 | 117.50 | 117.50 | 106.00 | 109.00 | 109.00 | 115,596 |
| 2026-07-24 | 119.50 | 120.50 | 110.00 | 113.50 | 113.50 | 191,247 |
| 2026-07-23 | 125.50 | 129.50 | 113.50 | 121.00 | 121.00 | 335,409 |
| 2026-07-22 | 117.50 | 127.50 | 115.00 | 124.50 | 124.50 | 225,590 |
Page 1 of 5 · 242 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.