Jiin Ming Industry Co., Ltd. (TPEX:3230)
Taiwan · Delayed Price · Currency is TWD 57.50
+1.00 (1.77%)
Sep 4, 2025, 1:30 PM CST
Jiin Ming Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 58.00 | 61.30 | 55.90 | 57.50 | 57.50 | 1.77% | 8,876,066 |
| 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 |
| Aug 19, 2025 | 57.20 | 57.70 | 53.40 | 54.10 | 54.10 | -6.08% | 2,649,017 |
| Aug 18, 2025 | 58.40 | 59.50 | 55.40 | 57.60 | 57.60 | -1.54% | 2,678,523 |
| Aug 15, 2025 | 56.60 | 58.90 | 55.90 | 58.50 | 58.50 | 1.39% | 3,233,440 |
| Aug 14, 2025 | 56.60 | 58.00 | 56.20 | 57.70 | 57.70 | 3.41% | 1,520,212 |
| Aug 13, 2025 | 57.00 | 57.80 | 55.50 | 55.80 | 55.80 | 1.64% | 1,707,039 |
| Aug 12, 2025 | 53.00 | 55.00 | 53.00 | 54.90 | 54.90 | 4.77% | 1,472,730 |
| Aug 11, 2025 | 50.00 | 52.50 | 50.00 | 52.40 | 52.40 | 3.76% | 1,257,347 |
| Aug 8, 2025 | 51.00 | 52.80 | 50.00 | 50.50 | 50.50 | -1.17% | 588,023 |
| Aug 7, 2025 | 50.90 | 51.10 | 48.55 | 51.10 | 50.75 | 0.59% | 1,359,764 |
| Aug 6, 2025 | 52.50 | 53.00 | 50.80 | 50.80 | 50.45 | -1.36% | 1,487,828 |
| Aug 5, 2025 | 50.90 | 52.30 | 49.70 | 51.50 | 51.15 | 3.62% | 1,968,946 |
| Aug 4, 2025 | 49.50 | 49.80 | 48.25 | 49.70 | 49.36 | 0.81% | 1,348,425 |
| Aug 1, 2025 | 47.30 | 49.55 | 46.55 | 49.30 | 48.96 | 2.07% | 1,379,440 |
| Jul 31, 2025 | 47.50 | 51.00 | 47.50 | 48.30 | 47.97 | 3.76% | 12,329,239 |
| Jul 30, 2025 | 43.15 | 46.55 | 42.80 | 46.55 | 46.23 | 9.92% | 11,111,927 |
| Jul 29, 2025 | 39.60 | 43.20 | 39.60 | 42.35 | 42.06 | 7.76% | 7,811,175 |
| Jul 28, 2025 | 36.20 | 39.30 | 36.15 | 39.30 | 39.03 | 9.93% | 3,854,352 |
| Jul 25, 2025 | 35.25 | 36.70 | 33.55 | 35.75 | 35.50 | 2.29% | 4,121,740 |
| Jul 24, 2025 | 31.85 | 34.95 | 31.85 | 34.95 | 34.71 | 9.91% | 1,747,234 |
| Jul 23, 2025 | 31.65 | 31.95 | 30.95 | 31.80 | 31.58 | 1.60% | 231,111 |
| Jul 22, 2025 | 31.70 | 31.95 | 30.10 | 31.30 | 31.08 | -0.95% | 415,213 |
| Jul 21, 2025 | 31.60 | 31.95 | 31.50 | 31.60 | 31.38 | - | 164,721 |
| Jul 18, 2025 | 31.80 | 32.15 | 31.50 | 31.60 | 31.38 | 0.16% | 184,263 |
| Jul 17, 2025 | 31.60 | 31.80 | 31.40 | 31.55 | 31.33 | 0.48% | 96,200 |
| Jul 16, 2025 | 31.45 | 32.20 | 31.40 | 31.40 | 31.18 | -0.16% | 145,521 |
| Jul 15, 2025 | 31.20 | 31.50 | 30.35 | 31.45 | 31.23 | 2.11% | 354,604 |
| Jul 14, 2025 | 31.15 | 31.15 | 30.75 | 30.80 | 30.59 | -0.65% | 142,357 |
| Jul 11, 2025 | 31.55 | 31.55 | 30.85 | 31.00 | 30.79 | -0.48% | 107,612 |
| Jul 10, 2025 | 31.85 | 32.15 | 31.15 | 31.15 | 30.94 | -3.41% | 161,272 |
| Jul 9, 2025 | 31.65 | 32.50 | 31.60 | 32.25 | 32.03 | 0.62% | 185,726 |
| Jul 8, 2025 | 31.00 | 32.30 | 30.40 | 32.05 | 31.83 | 3.39% | 337,949 |
| Jul 7, 2025 | 31.90 | 31.90 | 31.00 | 31.00 | 30.79 | -3.73% | 200,706 |
| Jul 4, 2025 | 32.80 | 33.00 | 31.60 | 32.20 | 31.98 | -1.68% | 370,566 |
| Jul 3, 2025 | 32.00 | 32.90 | 31.80 | 32.75 | 32.52 | 2.50% | 193,757 |
| Jul 2, 2025 | 32.15 | 33.20 | 31.85 | 31.95 | 31.73 | -1.39% | 220,250 |
| Jul 1, 2025 | 32.20 | 33.65 | 32.20 | 32.40 | 32.18 | 0.93% | 414,717 |
| Jun 30, 2025 | 33.30 | 33.55 | 32.10 | 32.10 | 31.88 | -3.46% | 301,576 |
| Jun 27, 2025 | 32.40 | 33.60 | 31.55 | 33.25 | 33.02 | 4.56% | 617,534 |