Jiin Ming Industry Co., Ltd. (3230.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 16.00 | 16.25 | 15.50 | 15.90 | 15.90 | 307,000 |
| 27 June 2024 | 15.30 | 16.50 | 15.00 | 15.80 | 15.80 | 579,000 |
| 26 June 2024 | 15.40 | 15.75 | 15.20 | 15.25 | 15.25 | 410,000 |
| 25 June 2024 | 15.30 | 15.65 | 14.60 | 15.40 | 15.40 | 640,000 |
| 24 June 2024 | 16.10 | 16.10 | 15.05 | 15.25 | 15.25 | 751,000 |
| 21 June 2024 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | 364,000 |
| 20 June 2024 | 16.45 | 16.55 | 16.10 | 16.45 | 16.45 | 477,000 |
| 19 June 2024 | 16.45 | 16.85 | 16.25 | 16.45 | 16.45 | 602,000 |
| 18 June 2024 | 16.30 | 16.70 | 16.30 | 16.45 | 16.45 | 608,000 |
| 17 June 2024 | 16.05 | 16.95 | 15.60 | 16.80 | 16.80 | 1,401,000 |
| 14 June 2024 | 16.20 | 16.50 | 16.00 | 16.00 | 16.00 | 394,000 |
| 13 June 2024 | 16.35 | 16.50 | 15.90 | 16.20 | 16.20 | 446,000 |
| 12 June 2024 | 16.10 | 16.35 | 15.55 | 16.20 | 16.20 | 550,000 |
| 11 June 2024 | 16.65 | 16.65 | 15.75 | 16.00 | 16.00 | 908,000 |
| 07 June 2024 | 16.45 | 16.85 | 16.20 | 16.65 | 16.65 | 616,000 |
| 06 June 2024 | 17.15 | 17.15 | 16.30 | 16.60 | 16.60 | 1,284,000 |
| 05 June 2024 | 17.20 | 17.65 | 16.80 | 17.05 | 17.05 | 1,404,000 |
| 04 June 2024 | 16.65 | 18.00 | 16.05 | 17.40 | 17.40 | 2,494,000 |
| 03 June 2024 | 15.75 | 16.65 | 15.55 | 16.65 | 16.65 | 2,691,000 |
| 31 May 2024 | 15.75 | 15.75 | 15.15 | 15.15 | 15.15 | 711,000 |
| 30 May 2024 | 15.40 | 15.90 | 15.05 | 15.40 | 15.40 | 1,733,000 |
| 29 May 2024 | 14.95 | 16.15 | 14.80 | 16.15 | 16.15 | 2,505,000 |
| 28 May 2024 | 14.75 | 15.00 | 14.30 | 14.70 | 14.70 | 530,000 |
| 27 May 2024 | 14.75 | 14.75 | 14.40 | 14.40 | 14.40 | 368,000 |
| 24 May 2024 | 14.25 | 14.35 | 13.80 | 14.30 | 14.30 | 462,000 |
| 23 May 2024 | 15.05 | 15.05 | 14.20 | 14.25 | 14.25 | 1,056,000 |
| 22 May 2024 | 14.70 | 15.45 | 14.15 | 14.80 | 14.80 | 1,100,000 |
| 21 May 2024 | 15.70 | 15.70 | 14.50 | 14.55 | 14.55 | 2,591,000 |
| 20 May 2024 | 16.75 | 16.75 | 15.80 | 16.10 | 16.10 | 1,310,000 |
| 17 May 2024 | 16.75 | 17.15 | 16.30 | 16.50 | 16.50 | 1,984,000 |
| 16 May 2024 | 15.55 | 17.20 | 15.50 | 16.80 | 16.80 | 2,214,000 |
| 15 May 2024 | 14.65 | 16.70 | 14.65 | 15.90 | 15.90 | 3,330,000 |
| 14 May 2024 | 15.55 | 15.55 | 15.20 | 15.55 | 15.55 | 5,981,000 |
| 13 May 2024 | 13.40 | 14.35 | 13.00 | 14.15 | 14.15 | 1,447,000 |
| 10 May 2024 | 14.00 | 14.50 | 13.00 | 13.60 | 13.60 | 1,949,000 |
| 09 May 2024 | 13.45 | 13.80 | 13.40 | 13.80 | 13.80 | 1,851,000 |
| 08 May 2024 | 12.85 | 13.00 | 12.55 | 12.55 | 12.55 | 472,000 |
| 07 May 2024 | 13.10 | 13.10 | 12.50 | 12.85 | 12.85 | 530,000 |
| 06 May 2024 | 13.35 | 13.35 | 12.80 | 13.00 | 13.00 | 613,000 |
| 03 May 2024 | 13.25 | 13.80 | 12.70 | 13.20 | 13.20 | 1,172,000 |
| 02 May 2024 | 12.20 | 13.45 | 11.65 | 13.25 | 13.25 | 1,422,000 |
| 30 Apr 2024 | 12.65 | 12.65 | 12.25 | 12.25 | 12.25 | 421,000 |
| 29 Apr 2024 | 12.70 | 12.70 | 12.10 | 12.45 | 12.45 | 717,000 |
| 26 Apr 2024 | 12.70 | 12.95 | 12.05 | 12.40 | 12.40 | 1,296,000 |
| 25 Apr 2024 | 11.45 | 12.80 | 11.25 | 12.40 | 12.40 | 2,027,000 |
| 24 Apr 2024 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 2,466,000 |
| 23 Apr 2024 | 10.00 | 10.95 | 9.98 | 10.95 | 10.95 | 563,000 |
| 22 Apr 2024 | 10.00 | 10.30 | 9.95 | 9.98 | 9.98 | 92,000 |
| 19 Apr 2024 | 10.05 | 10.05 | 9.90 | 10.05 | 10.05 | 135,000 |
| 18 Apr 2024 | 9.98 | 10.35 | 9.90 | 10.15 | 10.15 | 74,000 |
| 17 Apr 2024 | 9.81 | 10.25 | 9.81 | 9.85 | 9.85 | 138,000 |
| 16 Apr 2024 | 10.05 | 10.05 | 9.80 | 9.81 | 9.81 | 245,000 |
| 15 Apr 2024 | 10.10 | 10.20 | 10.05 | 10.05 | 10.05 | 184,000 |
| 12 Apr 2024 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | 175,000 |
| 11 Apr 2024 | 10.20 | 10.45 | 10.15 | 10.15 | 10.15 | 144,000 |
| 10 Apr 2024 | 10.45 | 10.45 | 10.10 | 10.20 | 10.20 | 187,000 |
| 09 Apr 2024 | 10.35 | 10.45 | 10.30 | 10.40 | 10.40 | 143,000 |
| 08 Apr 2024 | 10.05 | 10.40 | 10.05 | 10.35 | 10.35 | 160,000 |
| 03 Apr 2024 | 10.50 | 10.90 | 10.40 | 10.40 | 10.40 | 253,000 |
| 02 Apr 2024 | 11.50 | 11.50 | 10.55 | 10.65 | 10.65 | 245,000 |
| 01 Apr 2024 | 10.95 | 10.95 | 10.65 | 10.65 | 10.65 | 182,000 |
| 29 Mar 2024 | 10.95 | 11.10 | 10.90 | 10.90 | 10.90 | 98,000 |
| 28 Mar 2024 | 10.90 | 10.95 | 10.70 | 10.90 | 10.90 | 191,000 |
| 27 Mar 2024 | 10.30 | 10.85 | 10.30 | 10.85 | 10.85 | 147,000 |
| 26 Mar 2024 | 10.75 | 10.75 | 10.40 | 10.40 | 10.40 | 278,000 |
| 25 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 22 Mar 2024 | 10.20 | 10.40 | 10.05 | 10.05 | 10.05 | 211,000 |
| 21 Mar 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 140,000 |
| 20 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 19 Mar 2024 | 10.20 | 10.40 | 10.10 | 10.25 | 10.25 | 138,000 |
| 18 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 15 Mar 2024 | 10.10 | 10.45 | 10.10 | 10.15 | 10.15 | 326,000 |
| 14 Mar 2024 | 10.75 | 10.80 | 10.05 | 10.35 | 10.35 | 652,000 |
| 13 Mar 2024 | 11.15 | 11.20 | 10.80 | 10.80 | 10.80 | 208,000 |
| 12 Mar 2024 | 10.85 | 11.20 | 10.85 | 10.95 | 10.95 | 332,000 |
| 11 Mar 2024 | 11.00 | 11.25 | 10.90 | 10.95 | 10.95 | 223,000 |
| 08 Mar 2024 | 11.35 | 11.35 | 10.85 | 11.15 | 11.15 | 246,000 |
| 07 Mar 2024 | 11.90 | 11.90 | 11.25 | 11.35 | 11.35 | 465,000 |
| 06 Mar 2024 | 12.05 | 12.10 | 11.70 | 11.80 | 11.80 | 830,000 |
| 05 Mar 2024 | 12.20 | 12.70 | 11.90 | 12.30 | 12.30 | 1,409,000 |
| 04 Mar 2024 | 11.00 | 11.90 | 10.75 | 11.90 | 11.90 | 868,000 |
| 01 Mar 2024 | 11.20 | 11.30 | 10.85 | 10.85 | 10.85 | 526,000 |
| 29 Feb 2024 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | 288,000 |
| 27 Feb 2024 | 11.85 | 11.85 | 10.70 | 11.35 | 11.35 | 851,000 |
| 26 Feb 2024 | 12.10 | 12.35 | 11.70 | 11.85 | 11.85 | 445,000 |
| 23 Feb 2024 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | 757,000 |
| 22 Feb 2024 | 12.25 | 12.60 | 12.15 | 12.50 | 12.50 | 674,000 |
| 21 Feb 2024 | 12.40 | 13.05 | 12.10 | 12.55 | 12.55 | 1,792,000 |
| 20 Feb 2024 | 13.10 | 13.40 | 12.65 | 13.40 | 13.40 | 3,009,000 |
| 19 Feb 2024 | 11.10 | 12.20 | 11.05 | 12.20 | 12.20 | 781,000 |
| 16 Feb 2024 | 10.80 | 11.40 | 10.80 | 11.10 | 11.10 | 392,000 |
| 15 Feb 2024 | 11.35 | 11.50 | 10.70 | 11.50 | 11.50 | 524,000 |
| 05 Feb 2024 | 11.75 | 11.75 | 10.75 | 11.35 | 11.35 | 900,000 |
| 02 Feb 2024 | 12.45 | 12.45 | 11.00 | 11.45 | 11.45 | 2,072,000 |
| 01 Feb 2024 | 10.75 | 11.45 | 10.70 | 11.45 | 11.45 | 1,266,000 |
| 31 Jan 2024 | 10.70 | 10.90 | 10.40 | 10.45 | 10.45 | 896,000 |
| 30 Jan 2024 | 11.00 | 11.95 | 10.50 | 10.75 | 10.75 | 2,427,000 |
| 29 Jan 2024 | 10.50 | 11.00 | 10.20 | 11.00 | 11.00 | 1,313,000 |
| 26 Jan 2024 | 9.67 | 10.00 | 9.65 | 10.00 | 10.00 | 543,000 |
| 25 Jan 2024 | 9.10 | 9.24 | 9.10 | 9.13 | 9.13 | 96,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.