Jmicron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 131.50 | 131.50 | 125.00 | 125.00 | 125.00 | 127,893 |
| 2026-10-21 | 131.00 | 133.50 | 129.50 | 131.50 | 131.50 | 89,948 |
| 2026-10-20 | 135.50 | 135.50 | 127.50 | 127.50 | 127.50 | 74,546 |
| 2026-10-19 | 134.50 | 135.00 | 128.50 | 131.50 | 131.50 | 266,146 |
| 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 |
Page 1 of 1 · 19 trading days
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.