Jiin Ming Industry Co., Ltd. (TPEX:3230)
Taiwan · Delayed Price · Currency is TWD 37.50
-0.50 (-1.32%)
Dec 31, 2025, 2:31 PM CST
Jiin Ming Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 37.50 | 38.90 | 36.55 | 37.50 | 37.50 | -1.32% | 522,443 |
| Dec 30, 2025 | 39.00 | 39.00 | 37.05 | 38.00 | 38.00 | -1.94% | 242,917 |
| Dec 29, 2025 | 38.60 | 39.25 | 38.05 | 38.75 | 38.75 | 1.44% | 258,153 |
| Dec 26, 2025 | 40.30 | 40.30 | 38.20 | 38.20 | 38.20 | -4.74% | 485,881 |
| Dec 24, 2025 | 40.45 | 40.45 | 39.20 | 40.10 | 40.10 | 1.39% | 235,353 |
| Dec 23, 2025 | 39.10 | 41.20 | 39.10 | 39.55 | 39.55 | -0.25% | 304,268 |
| Dec 22, 2025 | 39.05 | 40.05 | 39.00 | 39.65 | 39.65 | 1.67% | 157,777 |
| Dec 19, 2025 | 39.00 | 39.00 | 38.15 | 39.00 | 39.00 | 2.23% | 130,323 |
| Dec 18, 2025 | 39.50 | 39.50 | 38.10 | 38.15 | 38.15 | -2.68% | 172,246 |
| Dec 17, 2025 | 39.55 | 40.40 | 39.00 | 39.20 | 39.20 | -2.12% | 127,739 |
| Dec 16, 2025 | 41.05 | 41.05 | 39.10 | 40.05 | 40.05 | -1.60% | 210,913 |
| Dec 15, 2025 | 39.50 | 41.30 | 39.05 | 40.70 | 40.70 | 2.91% | 270,337 |
| Dec 12, 2025 | 40.30 | 40.30 | 39.20 | 39.55 | 39.55 | -1.62% | 216,281 |
| Dec 11, 2025 | 40.70 | 40.80 | 39.85 | 40.20 | 40.20 | 0.50% | 158,861 |
| Dec 10, 2025 | 41.15 | 41.70 | 39.95 | 40.00 | 40.00 | -2.79% | 259,006 |
| Dec 9, 2025 | 41.25 | 41.45 | 40.60 | 41.15 | 41.15 | 0.24% | 217,840 |
| Dec 8, 2025 | 40.70 | 41.30 | 40.30 | 41.05 | 41.05 | 2.24% | 168,821 |
| Dec 5, 2025 | 40.35 | 40.40 | 39.60 | 40.15 | 40.15 | 0.37% | 129,955 |
| Dec 4, 2025 | 40.70 | 40.85 | 40.00 | 40.00 | 40.00 | -1.84% | 270,802 |
| Dec 3, 2025 | 40.65 | 41.65 | 40.60 | 40.75 | 40.75 | 1.12% | 171,010 |
| Dec 2, 2025 | 40.15 | 40.70 | 40.00 | 40.30 | 40.30 | 0.37% | 111,120 |
| Dec 1, 2025 | 40.40 | 40.40 | 39.60 | 40.15 | 40.15 | -1.35% | 258,011 |
| Nov 28, 2025 | 40.40 | 40.95 | 39.90 | 40.70 | 40.70 | 0.74% | 153,670 |
| Nov 27, 2025 | 42.50 | 42.50 | 39.70 | 40.40 | 40.40 | -0.25% | 601,130 |
| Nov 26, 2025 | 38.65 | 42.70 | 38.65 | 40.50 | 40.50 | 1.76% | 1,753,804 |
| Nov 25, 2025 | 38.95 | 40.10 | 38.95 | 39.80 | 39.80 | 2.84% | 296,008 |
| Nov 24, 2025 | 37.80 | 39.15 | 37.25 | 38.70 | 38.70 | 2.38% | 606,478 |
| Nov 21, 2025 | 39.45 | 39.45 | 37.00 | 37.80 | 37.80 | -4.30% | 605,170 |
| Nov 20, 2025 | 39.90 | 40.30 | 38.90 | 39.50 | 39.50 | -0.38% | 578,507 |
| Nov 19, 2025 | 41.10 | 41.15 | 39.60 | 39.65 | 39.65 | -3.53% | 570,655 |
| Nov 18, 2025 | 41.70 | 42.40 | 40.70 | 41.10 | 41.10 | -1.44% | 553,925 |
| Nov 17, 2025 | 42.95 | 42.95 | 41.50 | 41.70 | 41.70 | -1.65% | 297,744 |
| Nov 14, 2025 | 44.00 | 44.00 | 42.35 | 42.40 | 42.40 | -4.61% | 312,449 |
| Nov 13, 2025 | 44.85 | 45.00 | 44.05 | 44.45 | 44.45 | -0.34% | 155,723 |
| Nov 12, 2025 | 44.45 | 44.90 | 43.35 | 44.60 | 44.60 | 1.83% | 203,143 |
| Nov 11, 2025 | 43.50 | 45.05 | 43.50 | 43.80 | 43.80 | 0.69% | 444,225 |
| Nov 10, 2025 | 44.10 | 44.10 | 42.60 | 43.50 | 43.50 | -0.23% | 486,488 |
| Nov 7, 2025 | 44.40 | 44.55 | 43.00 | 43.60 | 43.60 | -2.02% | 395,296 |
| Nov 6, 2025 | 47.70 | 47.70 | 44.20 | 44.50 | 44.50 | -2.20% | 471,324 |
| Nov 5, 2025 | 46.50 | 46.60 | 45.00 | 45.50 | 45.50 | -2.47% | 331,151 |
| Nov 4, 2025 | 47.15 | 47.75 | 46.60 | 46.65 | 46.65 | -0.85% | 350,408 |
| Nov 3, 2025 | 48.00 | 48.85 | 47.00 | 47.05 | 47.05 | -1.98% | 302,530 |
| Oct 31, 2025 | 47.25 | 48.00 | 46.20 | 48.00 | 48.00 | 1.80% | 664,084 |
| Oct 30, 2025 | 48.85 | 49.25 | 46.70 | 47.15 | 47.15 | -3.28% | 846,682 |
| 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 |