Jiin Ming Industry Co., Ltd. (TPEX:3230)
Taiwan · Delayed Price · Currency is TWD 48.00
+0.85 (1.80%)
Oct 31, 2025, 1:30 PM CST
Jiin Ming Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47.25 | 48.00 | 46.20 | 48.00 | 48.00 | 1.80% | 663,628 |
| Oct 30, 2025 | 48.85 | 49.25 | 46.70 | 47.15 | 47.15 | -3.28% | 845,680 |
| Oct 29, 2025 | 49.70 | 49.90 | 48.75 | 48.75 | 48.75 | -1.32% | 345,018 |
| Oct 28, 2025 | 49.45 | 51.00 | 49.00 | 49.40 | 49.40 | 0.82% | 386,606 |
| Oct 27, 2025 | 51.20 | 51.20 | 48.55 | 49.00 | 49.00 | -3.54% | 852,463 |
| Oct 23, 2025 | 51.60 | 51.60 | 49.70 | 50.80 | 50.80 | -1.55% | 444,209 |
| Oct 22, 2025 | 52.40 | 52.70 | 51.60 | 51.60 | 51.60 | -1.34% | 209,421 |
| Oct 21, 2025 | 53.10 | 53.50 | 52.10 | 52.30 | 52.30 | -1.51% | 409,960 |
| Oct 20, 2025 | 53.00 | 54.20 | 52.20 | 53.10 | 53.10 | 0.19% | 481,796 |
| Oct 17, 2025 | 50.50 | 54.60 | 49.65 | 53.00 | 53.00 | 5.16% | 1,841,864 |
| Oct 16, 2025 | 51.00 | 52.40 | 50.30 | 50.40 | 50.40 | 0.20% | 639,176 |
| Oct 15, 2025 | 49.05 | 52.90 | 49.05 | 50.30 | 50.30 | 2.97% | 958,792 |
| Oct 14, 2025 | 50.70 | 50.90 | 48.55 | 48.85 | 48.85 | -2.20% | 803,944 |
| Oct 13, 2025 | 46.50 | 50.80 | 45.90 | 49.95 | 49.95 | -2.06% | 838,957 |
| Oct 9, 2025 | 52.80 | 53.10 | 50.80 | 51.00 | 51.00 | -0.78% | 501,726 |
| Oct 8, 2025 | 51.10 | 51.90 | 50.60 | 51.40 | 51.40 | 1.58% | 428,117 |
| Oct 7, 2025 | 52.10 | 52.10 | 50.20 | 50.60 | 50.60 | -3.62% | 1,339,258 |
| Oct 3, 2025 | 55.20 | 55.60 | 52.50 | 52.50 | 52.50 | -4.89% | 1,547,609 |
| Oct 2, 2025 | 50.70 | 55.80 | 50.20 | 55.20 | 55.20 | 8.66% | 4,422,311 |
| Oct 1, 2025 | 51.80 | 54.90 | 50.80 | 50.80 | 50.80 | -1.74% | 1,104,296 |
| Sep 30, 2025 | 53.10 | 53.90 | 51.30 | 51.70 | 51.70 | -2.27% | 626,161 |
| Sep 29, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Sep 26, 2025 | 56.00 | 56.00 | 52.70 | 52.90 | 52.90 | -5.37% | 881,843 |
| Sep 25, 2025 | 57.20 | 58.30 | 55.90 | 55.90 | 55.90 | -3.45% | 892,722 |
| Sep 24, 2025 | 58.90 | 59.50 | 57.30 | 57.90 | 57.90 | -2.03% | 766,312 |
| Sep 23, 2025 | 59.50 | 60.30 | 57.70 | 59.10 | 59.10 | -0.51% | 1,004,176 |
| Sep 22, 2025 | 60.40 | 61.20 | 58.70 | 59.40 | 59.40 | -1.00% | 1,286,656 |
| Sep 19, 2025 | 64.10 | 64.50 | 59.30 | 60.00 | 60.00 | -5.51% | 2,442,743 |
| Sep 18, 2025 | 63.80 | 65.10 | 62.30 | 63.50 | 63.50 | 1.44% | 3,765,445 |
| Sep 17, 2025 | 61.70 | 64.10 | 60.60 | 62.60 | 62.60 | 7.38% | 6,705,284 |
| Sep 16, 2025 | 56.50 | 58.70 | 55.60 | 58.30 | 58.30 | 4.11% | 1,815,920 |
| Sep 15, 2025 | 61.30 | 62.20 | 55.80 | 56.00 | 56.00 | -9.68% | 4,231,843 |
| Sep 12, 2025 | 66.10 | 66.10 | 61.30 | 62.00 | 62.00 | -4.47% | 3,221,218 |
| Sep 11, 2025 | 66.10 | 66.60 | 64.40 | 64.90 | 64.90 | -1.37% | 2,945,626 |
| Sep 10, 2025 | 65.30 | 67.30 | 64.30 | 65.80 | 65.80 | -0.30% | 5,229,351 |
| Sep 9, 2025 | 65.60 | 67.80 | 63.20 | 66.00 | 66.00 | 4.76% | 14,102,000 |
| Sep 8, 2025 | 59.50 | 63.00 | 56.10 | 63.00 | 63.00 | 9.95% | 6,044,536 |
| Sep 5, 2025 | 58.00 | 58.80 | 56.50 | 57.30 | 57.30 | -0.35% | 2,865,775 |
| Sep 4, 2025 | 58.00 | 61.30 | 55.90 | 57.50 | 57.50 | 1.77% | 8,890,601 |
| Sep 3, 2025 | 53.40 | 56.50 | 51.70 | 56.50 | 56.50 | 9.92% | 2,536,612 |
| Sep 2, 2025 | 51.50 | 54.00 | 50.30 | 51.40 | 51.40 | 2.80% | 1,952,592 |
| Sep 1, 2025 | 56.00 | 56.40 | 49.60 | 50.00 | 50.00 | -4.03% | 4,026,317 |
| Aug 29, 2025 | 48.25 | 52.10 | 47.65 | 52.10 | 52.10 | 9.80% | 1,859,512 |
| Aug 28, 2025 | 47.45 | 49.75 | 47.45 | 47.45 | 47.45 | -0.42% | 1,680,442 |
| Aug 27, 2025 | 46.40 | 47.65 | 45.50 | 47.65 | 47.65 | 2.92% | 1,488,546 |
| Aug 26, 2025 | 48.10 | 48.95 | 46.30 | 46.30 | 46.30 | -3.54% | 1,916,205 |
| Aug 25, 2025 | 48.55 | 49.35 | 45.25 | 48.00 | 48.00 | -0.93% | 3,584,390 |
| Aug 22, 2025 | 51.20 | 52.20 | 48.45 | 48.45 | 48.45 | -5.37% | 1,951,865 |
| Aug 21, 2025 | 51.10 | 52.50 | 51.00 | 51.20 | 51.20 | -0.39% | 882,502 |
| Aug 20, 2025 | 53.10 | 54.00 | 49.80 | 51.40 | 51.40 | -4.99% | 2,361,167 |