Jiin Ming Industry Co., Ltd. (TPEX:3230)
Taiwan · Delayed Price · Currency is TWD 41.95
-0.30 (-0.71%)
Oct 2, 2026, 1:30 PM CST
Jiin Ming Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 42.95 | 42.95 | 41.75 | 41.95 | - | -0.71% | 304,469 |
| Oct 1, 2026 | 41.65 | 44.05 | 41.60 | 42.25 | 42.25 | 2.05% | 727,608 |
| Sep 30, 2026 | 41.90 | 41.90 | 41.25 | 41.40 | 41.40 | -0.72% | 308,729 |
| Sep 29, 2026 | 40.55 | 41.95 | 40.55 | 41.70 | 41.70 | 3.73% | 520,652 |
| Sep 24, 2026 | 41.05 | 41.25 | 40.20 | 40.20 | 40.20 | -2.31% | 641,044 |
| Sep 23, 2026 | 41.40 | 42.95 | 40.70 | 41.15 | 41.15 | -0.36% | 375,752 |
| Sep 22, 2026 | 41.65 | 42.30 | 40.55 | 41.30 | 41.30 | 0.12% | 626,191 |
| Sep 21, 2026 | 42.00 | 42.20 | 41.20 | 41.25 | 41.25 | -1.32% | 373,978 |
| Sep 20, 2026 | 42.30 | 43.35 | 41.65 | 41.80 | 41.80 | - | 22,277 |
| Sep 18, 2026 | 42.30 | 42.40 | 41.65 | 41.80 | 41.80 | - | 264,277 |
| Sep 17, 2026 | 41.75 | 42.45 | 41.75 | 41.80 | 41.80 | 1.21% | 257,919 |
| Sep 16, 2026 | 41.45 | 42.75 | 41.30 | 41.30 | 41.30 | - | 555,374 |
| Sep 15, 2026 | 41.50 | 41.80 | 41.30 | 41.30 | 41.30 | -1.20% | 205,073 |
| Sep 14, 2026 | 42.00 | 42.80 | 41.80 | 41.80 | 41.80 | -0.48% | 368,869 |
| Sep 11, 2026 | 42.20 | 43.55 | 42.00 | 42.00 | 42.00 | -0.59% | 543,362 |
| Sep 10, 2026 | 41.85 | 42.40 | 41.75 | 42.25 | 42.25 | 0.96% | 227,159 |
| Sep 9, 2026 | 41.85 | 42.30 | 41.85 | 41.85 | 41.85 | 0.12% | 177,286 |
| Sep 8, 2026 | 43.25 | 43.25 | 41.80 | 41.80 | 41.80 | -0.95% | 289,379 |
| Sep 7, 2026 | 42.60 | 43.30 | 42.05 | 42.20 | 42.20 | -0.35% | 251,281 |
| Sep 4, 2026 | 43.25 | 43.50 | 42.10 | 42.35 | 42.35 | -0.82% | 306,379 |
| Sep 3, 2026 | 44.10 | 44.45 | 42.70 | 42.70 | 42.70 | -3.17% | 454,558 |
| Sep 2, 2026 | 44.70 | 45.50 | 44.10 | 44.10 | 44.10 | -1.34% | 370,307 |
| Sep 1, 2026 | 45.00 | 45.40 | 44.50 | 44.70 | 44.70 | -0.78% | 483,522 |
| Aug 31, 2026 | 45.15 | 46.05 | 45.00 | 45.05 | 45.05 | -2.80% | 491,691 |
| Aug 28, 2026 | 47.60 | 48.75 | 44.55 | 46.35 | 46.35 | -2.11% | 3,030,507 |
| Aug 27, 2026 | 44.05 | 47.35 | 43.55 | 47.35 | 47.35 | 9.99% | 1,961,928 |
| Aug 26, 2026 | 42.80 | 44.30 | 42.40 | 43.05 | 43.05 | 2.14% | 606,150 |
| Aug 25, 2026 | 41.75 | 42.20 | 41.20 | 42.15 | 42.15 | 0.36% | 369,322 |
| Aug 24, 2026 | 43.35 | 43.80 | 41.90 | 42.00 | 42.00 | -2.89% | 640,510 |
| Aug 21, 2026 | 41.65 | 45.35 | 41.30 | 43.25 | 43.25 | 4.09% | 1,424,807 |
| Aug 20, 2026 | 41.45 | 43.70 | 41.45 | 41.55 | 41.55 | 1.09% | 562,406 |
| Aug 19, 2026 | 42.55 | 43.80 | 41.10 | 41.10 | 41.10 | -3.29% | 565,223 |
| Aug 18, 2026 | 44.00 | 45.00 | 42.10 | 42.50 | 42.50 | -3.41% | 1,073,397 |
| Aug 17, 2026 | 47.00 | 47.25 | 42.50 | 44.00 | 44.00 | -1.01% | 2,827,013 |
| Aug 14, 2026 | 40.50 | 44.45 | 40.00 | 44.45 | 44.45 | 9.89% | 1,601,769 |
| Aug 13, 2026 | 40.95 | 42.20 | 40.45 | 40.45 | 40.45 | -1.22% | 607,314 |
| Aug 12, 2026 | 42.05 | 42.60 | 40.95 | 40.95 | 40.95 | -1.92% | 653,615 |
| Aug 11, 2026 | 40.80 | 42.40 | 40.00 | 41.75 | 41.75 | 2.33% | 643,031 |
| Aug 10, 2026 | 40.25 | 41.50 | 40.25 | 40.80 | 40.80 | 1.37% | 504,737 |
| Aug 7, 2026 | 41.00 | 41.30 | 40.10 | 40.25 | 40.25 | -2.66% | 512,813 |
| Aug 6, 2026 | 41.00 | 41.75 | 39.60 | 41.35 | 41.35 | 0.85% | 751,518 |
| Aug 5, 2026 | 40.95 | 42.05 | 40.95 | 41.00 | 41.00 | 1.99% | 897,831 |
| Aug 4, 2026 | 39.50 | 40.95 | 39.15 | 40.20 | 40.20 | 2.42% | 912,524 |
| Aug 3, 2026 | 35.45 | 39.80 | 35.45 | 39.25 | 39.25 | 8.13% | 639,171 |
| Jul 31, 2026 | 36.85 | 37.00 | 35.20 | 36.30 | 36.30 | 5.22% | 709,315 |
| Jul 30, 2026 | 35.40 | 36.40 | 34.50 | 34.50 | 34.50 | -4.03% | 604,210 |
| Jul 29, 2026 | 37.00 | 39.95 | 35.00 | 35.95 | 35.95 | -4.26% | 1,554,082 |
| Jul 28, 2026 | 39.00 | 39.60 | 37.55 | 37.55 | 37.55 | -5.42% | 993,818 |
| Jul 27, 2026 | 39.15 | 40.00 | 38.45 | 39.70 | 39.70 | -1.24% | 967,688 |
| Jul 24, 2026 | 41.30 | 42.85 | 40.00 | 40.20 | 40.20 | -2.55% | 1,394,216 |