Jiin Ming Industry Co., Ltd. (TPEX:3230)
Taiwan · Delayed Price · Currency is TWD 34.50
+0.10 (0.29%)
Jan 22, 2026, 1:30 PM CST
Jiin Ming Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 35.20 | 35.35 | 34.10 | 34.40 | 34.40 | -2.27% | 235,316 |
| Jan 20, 2026 | 35.40 | 36.35 | 35.05 | 35.20 | 35.20 | -0.56% | 290,368 |
| Jan 19, 2026 | 34.75 | 35.60 | 34.50 | 35.40 | 35.40 | 2.16% | 330,986 |
| Jan 16, 2026 | 35.10 | 35.10 | 34.35 | 34.65 | 34.65 | -1.28% | 294,994 |
| Jan 15, 2026 | 35.95 | 36.05 | 34.60 | 35.10 | 35.10 | -2.23% | 254,200 |
| Jan 14, 2026 | 34.55 | 36.35 | 34.55 | 35.90 | 35.90 | 3.91% | 380,346 |
| Jan 13, 2026 | 34.95 | 35.15 | 34.30 | 34.55 | 34.55 | -0.43% | 220,024 |
| Jan 12, 2026 | 35.35 | 35.70 | 34.50 | 34.70 | 34.70 | -1.84% | 424,777 |
| Jan 9, 2026 | 38.65 | 38.65 | 35.10 | 35.35 | 35.35 | 0.57% | 1,667,170 |
| Jan 8, 2026 | 35.45 | 35.45 | 34.55 | 35.15 | 35.15 | -0.57% | 253,526 |
| Jan 7, 2026 | 34.50 | 35.40 | 34.15 | 35.35 | 35.35 | 2.61% | 463,102 |
| Jan 6, 2026 | 34.80 | 35.35 | 34.15 | 34.45 | 34.45 | -1.01% | 635,794 |
| Jan 5, 2026 | 37.25 | 37.25 | 34.80 | 34.80 | 34.80 | -6.07% | 597,954 |
| Jan 2, 2026 | 37.45 | 38.20 | 36.85 | 37.05 | 37.05 | -1.20% | 214,104 |
| 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 |