JMicron Technology Corporation 4925
TPEX · Taiwan · Electronic Technology
TWD 160.00+3.00 (+1.91%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 160.00 | +1.59% | TWD 154.50 | TWD 160.50 | TWD 153.00 | 286.35K |
| 2026-10-01 | TWD 157.50 | -4.55% | TWD 167.50 | TWD 167.50 | TWD 153.50 | 435.59K |
| 2026-09-30 | TWD 165.00 | +3.13% | TWD 163.00 | TWD 185.50 | TWD 155.00 | 897.07K |
| 2026-09-29 | TWD 160.00 | +19.85% | TWD 139.00 | TWD 162.00 | TWD 135.00 | 1.52M |
| 2026-09-24 | TWD 133.50 | +14.59% | TWD 118.00 | TWD 138.50 | TWD 117.50 | 1.05M |
| 2026-09-23 | TWD 116.50 | +0.43% | TWD 115.00 | TWD 120.50 | TWD 114.50 | 195.74K |
| 2026-09-22 | TWD 116.00 | +0.87% | TWD 112.50 | TWD 118.50 | TWD 111.50 | 294.07K |
| 2026-09-21 | TWD 115.00 | +0.88% | TWD 118.00 | TWD 118.00 | TWD 110.50 | 106.90K |
| 2026-09-18 | TWD 114.00 | -0.87% | TWD 115.50 | TWD 115.50 | TWD 111.50 | 129.60K |
| 2026-09-17 | TWD 115.00 | 0.00% | TWD 114.50 | TWD 118.00 | TWD 106.00 | 562.11K |
| 2026-09-16 | TWD 115.00 | -0.86% | TWD 119.50 | TWD 119.50 | TWD 114.00 | 139.84K |
| 2026-09-15 | TWD 116.00 | -3.73% | TWD 118.00 | TWD 120.50 | TWD 109.00 | 602.04K |
| 2026-09-14 | TWD 120.50 | -5.86% | TWD 128.00 | TWD 128.00 | TWD 114.50 | 425.85K |
| 2026-09-11 | TWD 128.00 | +1.19% | TWD 124.00 | TWD 128.00 | TWD 118.50 | 219.58K |
| 2026-09-10 | TWD 126.50 | -1.56% | TWD 126.50 | TWD 131.00 | TWD 122.00 | 265.61K |
| 2026-09-09 | TWD 128.50 | +6.64% | TWD 122.00 | TWD 134.50 | TWD 122.00 | 278.63K |
| 2026-09-08 | TWD 120.50 | +1.26% | TWD 120.00 | TWD 121.50 | TWD 117.50 | 116.30K |
| 2026-09-07 | TWD 119.00 | +2.15% | TWD 120.00 | TWD 120.00 | TWD 117.50 | 44.06K |
| 2026-09-04 | TWD 116.50 | +1.30% | TWD 117.50 | TWD 118.50 | TWD 116.00 | 32.36K |
| 2026-09-03 | TWD 115.00 | -0.43% | TWD 115.00 | TWD 119.50 | TWD 114.50 | 96.29K |
| 2026-09-02 | TWD 115.50 | -3.75% | TWD 116.50 | TWD 119.50 | TWD 114.00 | 176.14K |
| 2026-09-01 | TWD 120.00 | -4.09% | TWD 135.50 | TWD 137.00 | TWD 113.00 | 738.15K |
| 2026-08-31 | TWD 125.12 | -0.36% | TWD 125.57 | TWD 126.48 | TWD 120.13 | 355.45K |
| 2026-08-28 | TWD 125.57 | +5.32% | TWD 126.02 | TWD 127.38 | TWD 118.77 | 234.42K |
| 2026-08-27 | TWD 119.22 | +2.73% | TWD 116.05 | TWD 122.85 | TWD 115.60 | 238.83K |
| 2026-08-26 | TWD 116.05 | +7.11% | TWD 109.25 | TWD 116.05 | TWD 107.89 | 226.96K |
| 2026-08-25 | TWD 108.34 | +4.82% | TWD 103.81 | TWD 109.25 | TWD 102.45 | 189.95K |
| 2026-08-24 | TWD 103.36 | -7.30% | TWD 102.45 | TWD 107.44 | TWD 102.00 | 89.63K |
| 2026-08-21 | TWD 111.50 | -1.76% | TWD 113.00 | TWD 115.50 | TWD 109.50 | 130.46K |
| 2026-08-20 | TWD 113.50 | +2.25% | TWD 113.50 | TWD 114.50 | TWD 109.50 | 19.48K |
| 2026-08-19 | TWD 111.00 | -5.93% | TWD 113.00 | TWD 116.50 | TWD 109.00 | 88.35K |
| 2026-08-18 | TWD 118.00 | -0.42% | TWD 119.00 | TWD 120.00 | TWD 114.50 | 49.31K |
| 2026-08-17 | TWD 118.50 | +0.42% | TWD 115.00 | TWD 119.00 | TWD 114.50 | 99.85K |
| 2026-08-14 | TWD 118.00 | 0.00% | TWD 116.00 | TWD 121.00 | TWD 107.50 | 236.49K |
| 2026-08-13 | TWD 118.00 | +4.42% | TWD 114.50 | TWD 125.00 | TWD 114.50 | 246.95K |
| 2026-08-12 | TWD 113.00 | +7.11% | TWD 108.50 | TWD 114.00 | TWD 104.50 | 195.34K |
| 2026-08-11 | TWD 105.50 | +0.96% | TWD 101.00 | TWD 109.00 | TWD 101.00 | 185.49K |
| 2026-08-10 | TWD 104.50 | +0.97% | TWD 102.00 | TWD 105.50 | TWD 99.00 | 78.38K |
| 2026-08-07 | TWD 103.50 | +2.99% | TWD 102.50 | TWD 106.50 | TWD 99.60 | 262.06K |
| 2026-08-06 | TWD 100.50 | 0.00% | TWD 102.00 | TWD 104.00 | TWD 92.60 | 202.59K |
| 2026-08-05 | TWD 100.50 | +1.21% | TWD 100.50 | TWD 105.00 | TWD 99.20 | 196.56K |
| 2026-08-04 | TWD 99.30 | +3.44% | TWD 97.80 | TWD 99.90 | TWD 93.60 | 109.52K |
| 2026-08-03 | TWD 96.00 | -7.25% | TWD 97.60 | TWD 101.00 | TWD 96.00 | 193.60K |
| 2026-07-31 | TWD 103.50 | +14.36% | TWD 93.20 | TWD 105.00 | TWD 93.20 | 126.40K |
| 2026-07-30 | TWD 90.50 | +1.12% | TWD 90.40 | TWD 95.60 | TWD 86.80 | 127.97K |
| 2026-07-29 | TWD 89.50 | -8.58% | TWD 96.00 | TWD 97.00 | TWD 85.30 | 433.78K |
| 2026-07-28 | TWD 97.90 | -10.18% | TWD 107.00 | TWD 111.50 | TWD 90.40 | 512.49K |
| 2026-07-27 | TWD 109.00 | -3.96% | TWD 117.50 | TWD 117.50 | TWD 106.00 | 115.60K |
| 2026-07-24 | TWD 113.50 | -6.20% | TWD 119.50 | TWD 120.50 | TWD 110.00 | 191.25K |
| 2026-07-23 | TWD 121.00 | -2.81% | TWD 125.50 | TWD 129.50 | TWD 113.50 | 335.41K |
| 2026-07-22 | TWD 124.50 | +5.96% | TWD 117.50 | TWD 127.50 | TWD 115.00 | 225.59K |
| 2026-07-21 | TWD 117.50 | +8.80% | TWD 110.50 | TWD 118.00 | TWD 110.00 | 173.41K |
| 2026-07-20 | TWD 108.00 | -8.47% | TWD 116.00 | TWD 121.00 | TWD 99.60 | 587.40K |
| 2026-07-17 | TWD 118.00 | -9.23% | TWD 128.50 | TWD 128.50 | TWD 117.50 | 502.17K |
| 2026-07-16 | TWD 130.00 | -2.99% | TWD 135.00 | TWD 136.00 | TWD 130.00 | 147.25K |
| 2026-07-15 | TWD 134.00 | -0.37% | TWD 136.00 | TWD 140.50 | TWD 130.00 | 111.84K |
| 2026-07-14 | TWD 134.50 | +1.13% | TWD 136.50 | TWD 138.50 | TWD 122.00 | 300.00K |
| 2026-07-13 | TWD 133.00 | -5.00% | TWD 141.00 | TWD 141.00 | TWD 131.00 | 161.96K |
| 2026-07-10 | TWD 140.00 | 0.00% | TWD 140.00 | TWD 140.00 | TWD 140.00 | 0 |
| 2026-07-09 | TWD 140.00 | -1.06% | TWD 140.50 | TWD 142.00 | TWD 134.50 | 55.59K |
| 2026-07-08 | TWD 141.50 | +0.71% | TWD 142.00 | TWD 142.00 | TWD 136.50 | 67.44K |
| 2026-07-07 | TWD 140.50 | -4.75% | TWD 149.50 | TWD 149.50 | TWD 135.50 | 200.89K |
| 2026-07-06 | TWD 147.50 | -1.99% | TWD 152.00 | TWD 152.50 | TWD 140.50 | 269.31K |
| 2026-07-03 | TWD 150.50 | +2.38% | TWD 147.00 | TWD 150.50 | TWD 142.50 | 145.53K |
| 2026-07-02 | TWD 147.00 | -1.34% | TWD 144.50 | TWD 147.50 | TWD 141.50 | 59.69K |
| 2026-07-01 | TWD 149.00 | -0.67% | TWD 150.50 | TWD 150.50 | TWD 144.50 | 129.21K |
| 2026-06-30 | TWD 150.00 | +9.89% | TWD 139.00 | TWD 156.50 | TWD 136.50 | 252.30K |
| 2026-06-29 | TWD 136.50 | +1.11% | TWD 134.50 | TWD 138.00 | TWD 132.50 | 148.85K |
| 2026-06-26 | TWD 135.00 | -6.57% | TWD 144.50 | TWD 146.50 | TWD 132.00 | 265.57K |
| 2026-06-25 | TWD 144.50 | -3.99% | TWD 150.50 | TWD 150.50 | TWD 139.00 | 447.68K |
| 2026-06-24 | TWD 150.50 | +3.08% | TWD 150.00 | TWD 153.50 | TWD 144.00 | 265.70K |
| 2026-06-23 | TWD 146.00 | -3.95% | TWD 148.00 | TWD 151.50 | TWD 145.00 | 115.69K |
| 2026-06-22 | TWD 152.00 | +4.47% | TWD 150.00 | TWD 155.00 | TWD 148.00 | 348.81K |
| 2026-06-18 | TWD 145.50 | -3.32% | TWD 150.00 | TWD 150.50 | TWD 143.50 | 165.67K |
| 2026-06-17 | TWD 150.50 | +1.69% | TWD 143.00 | TWD 150.50 | TWD 143.00 | 106.31K |
| 2026-06-16 | TWD 148.00 | -6.03% | TWD 154.50 | TWD 155.00 | TWD 143.00 | 279.75K |
| 2026-06-15 | TWD 157.50 | +3.28% | TWD 155.00 | TWD 161.00 | TWD 151.50 | 262.28K |
| 2026-06-12 | TWD 152.50 | +3.39% | TWD 153.50 | TWD 163.00 | TWD 149.00 | 327.52K |
| 2026-06-11 | TWD 147.50 | -1.67% | TWD 152.50 | TWD 152.50 | TWD 138.50 | 311.85K |
| 2026-06-10 | TWD 150.00 | -7.98% | TWD 164.50 | TWD 170.00 | TWD 145.50 | 602.90K |
| 2026-06-09 | TWD 163.00 | +31.45% | TWD 127.00 | TWD 175.50 | TWD 126.00 | 838.76K |
| 2026-06-08 | TWD 124.00 | -3.50% | TWD 123.00 | TWD 128.00 | TWD 109.50 | 714.69K |
| 2026-06-05 | TWD 128.50 | -5.51% | TWD 133.00 | TWD 136.50 | TWD 127.00 | 593.67K |
| 2026-06-04 | TWD 136.00 | -7.48% | TWD 147.00 | TWD 147.00 | TWD 129.50 | 1.10M |
| 2026-06-03 | TWD 147.00 | -5.47% | TWD 156.00 | TWD 156.50 | TWD 136.50 | 901.05K |
| 2026-06-02 | TWD 155.50 | -6.61% | TWD 161.50 | TWD 165.00 | TWD 150.50 | 886.13K |
| 2026-06-01 | TWD 166.50 | +0.60% | TWD 167.00 | TWD 170.50 | TWD 162.00 | 431.36K |
| 2026-05-29 | TWD 165.50 | -2.36% | TWD 172.50 | TWD 176.00 | TWD 162.00 | 497.11K |
| 2026-05-28 | TWD 169.50 | -0.29% | TWD 172.00 | TWD 178.00 | TWD 165.00 | 302.70K |
| 2026-05-27 | TWD 170.00 | -2.02% | TWD 171.00 | TWD 179.50 | TWD 167.00 | 566.07K |