Tianma Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	5.52	5.66	5.52	5.60	5.60	-2.27%	16,522,468
Nov 5, 2026	5.64	5.78	5.63	5.73	5.73	0.70%	20,913,889
Nov 4, 2026	5.60	5.71	5.54	5.69	5.69	1.61%	24,569,126
Nov 3, 2026	5.41	5.65	5.41	5.60	5.60	2.75%	30,265,740
Nov 2, 2026	5.35	5.50	5.30	5.45	5.45	2.25%	28,499,783
Oct 30, 2026	5.52	5.54	5.32	5.33	5.33	-5.16%	32,742,504
Oct 29, 2026	5.75	5.75	5.61	5.62	5.62	-2.43%	20,304,200
Oct 28, 2026	5.82	5.84	5.74	5.76	5.76	0.17%	13,712,585
Oct 27, 2026	5.95	6.01	5.75	5.75	5.75	-2.87%	16,538,092
Oct 26, 2026	5.94	6.03	5.90	5.92	5.92	-1.00%	19,053,198
Oct 23, 2026	5.70	5.99	5.60	5.98	5.98	3.82%	34,152,177
Oct 22, 2026	5.80	5.83	5.73	5.76	5.76	-0.52%	19,454,668
Oct 21, 2026	5.85	5.87	5.79	5.79	5.79	-0.52%	16,283,877
Oct 20, 2026	5.83	5.90	5.78	5.82	5.82	-0.51%	18,052,184
Oct 19, 2026	5.78	5.88	5.75	5.85	5.85	0.17%	16,094,704
Oct 16, 2026	5.89	5.92	5.78	5.84	5.84	0.52%	19,513,065
Oct 15, 2026	5.91	5.94	5.80	5.81	5.81	-3.49%	24,960,101
Oct 14, 2026	6.05	6.11	6.01	6.02	6.02	-0.99%	18,116,800
Oct 13, 2026	6.05	6.13	5.97	6.08	6.08	-	23,486,479
Oct 12, 2026	6.21	6.22	6.06	6.08	6.08	-2.41%	23,725,800
Oct 9, 2026	6.16	6.24	6.09	6.23	6.23	0.81%	24,380,420
Oct 8, 2026	6.31	6.54	6.14	6.18	6.18	-2.06%	35,234,880
Sep 30, 2026	6.31	6.38	6.28	6.31	6.31	0.32%	14,585,260
Sep 29, 2026	6.22	6.33	6.21	6.29	6.29	0.48%	14,612,360
Sep 28, 2026	6.39	6.47	6.20	6.26	6.26	-1.57%	20,599,096
Sep 24, 2026	6.56	6.58	6.36	6.36	6.36	-3.49%	24,889,055
Sep 23, 2026	6.65	6.77	6.58	6.59	6.59	-0.90%	18,809,500
Sep 22, 2026	6.73	6.78	6.62	6.65	6.65	-1.04%	20,199,856
Sep 21, 2026	6.63	6.81	6.63	6.72	6.72	1.66%	29,355,745
Sep 18, 2026	6.56	6.64	6.55	6.61	6.61	0.92%	20,014,419
Sep 17, 2026	6.49	6.63	6.47	6.55	6.55	0.46%	22,179,036
Sep 16, 2026	6.38	6.54	6.35	6.52	6.52	1.40%	18,097,232
Sep 15, 2026	6.54	6.56	6.40	6.43	6.43	-1.68%	12,993,700
Sep 14, 2026	6.44	6.59	6.39	6.54	6.54	1.40%	18,087,781
Sep 11, 2026	6.42	6.50	6.28	6.45	6.45	-	24,282,860
Sep 10, 2026	6.49	6.51	6.40	6.45	6.45	-0.92%	15,171,800
Sep 9, 2026	6.60	6.62	6.48	6.51	6.51	-1.36%	16,836,800
Sep 8, 2026	6.59	6.64	6.57	6.60	6.60	-	15,016,710
Sep 7, 2026	6.62	6.66	6.58	6.60	6.60	0.15%	15,687,982
Sep 4, 2026	6.60	6.72	6.53	6.59	6.59	0.61%	25,532,015
Sep 3, 2026	6.64	6.66	6.52	6.55	6.55	-1.06%	15,764,100
Sep 2, 2026	6.70	6.73	6.58	6.62	6.62	-2.07%	17,638,500
Sep 1, 2026	6.77	6.80	6.72	6.76	6.76	0.15%	17,600,292
Aug 31, 2026	6.68	6.78	6.62	6.75	6.75	0.45%	17,530,019
Aug 28, 2026	6.67	6.75	6.65	6.72	6.72	0.75%	16,801,320
Aug 27, 2026	6.62	6.68	6.60	6.67	6.67	1.06%	13,538,476
Aug 26, 2026	6.53	6.68	6.52	6.60	6.60	0.92%	19,412,344
Aug 25, 2026	6.37	6.56	6.35	6.54	6.54	2.03%	18,652,975
Aug 24, 2026	6.53	6.54	6.37	6.41	6.41	-1.99%	16,805,090
Aug 21, 2026	6.48	6.63	6.37	6.54	6.54	0.15%	23,961,937