Jiin Ming Industry Co., Ltd. (TPEX:3230)
Taiwan · Delayed Price · Currency is TWD 44.45
+4.00 (9.89%)
Aug 14, 2026, 12:40 PM CST
Jiin Ming Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 41.00 | 41.80 | 40.65 | 40.65 | - | -0.73% | 4,000 |
| 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 |
| Jul 23, 2026 | 42.05 | 42.50 | 40.25 | 41.25 | 41.25 | -3.06% | 2,224,366 |
| Jul 22, 2026 | 46.75 | 47.20 | 42.55 | 42.55 | 42.55 | -9.95% | 4,400,288 |
| Jul 21, 2026 | 40.00 | 47.30 | 40.00 | 47.25 | 47.25 | 9.88% | 3,647,738 |
| Jul 20, 2026 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | -5.39% | 551,720 |
| Jul 17, 2026 | 49.50 | 49.50 | 45.45 | 45.45 | 45.45 | -10.00% | 1,099,033 |
| Jul 16, 2026 | 54.00 | 54.00 | 50.50 | 50.50 | 50.50 | -6.48% | 594,595 |
| Jul 15, 2026 | 55.20 | 55.20 | 53.30 | 54.00 | 54.00 | 0.56% | 547,567 |
| Jul 14, 2026 | 57.60 | 57.60 | 50.20 | 53.70 | 53.70 | -3.07% | 1,105,160 |
| Jul 13, 2026 | 54.00 | 55.50 | 53.90 | 55.40 | 55.40 | 5.93% | 1,413,159 |
| Jul 9, 2026 | 52.80 | 52.80 | 52.00 | 52.30 | 52.30 | 0.58% | 470,624 |
| Jul 8, 2026 | 52.50 | 52.50 | 51.00 | 52.00 | 52.00 | 2.77% | 858,953 |
| Jul 7, 2026 | 54.00 | 54.00 | 49.90 | 50.60 | 50.60 | -0.78% | 960,283 |
| Jul 6, 2026 | 52.00 | 52.00 | 48.70 | 51.00 | 51.00 | -1.16% | 1,488,619 |
| Jul 3, 2026 | 50.10 | 53.40 | 50.10 | 51.60 | 51.60 | 0.19% | 2,564,507 |
| Jul 2, 2026 | 47.60 | 52.00 | 47.60 | 51.50 | 51.50 | 8.19% | 2,093,305 |
| Jul 1, 2026 | 45.85 | 48.00 | 45.85 | 47.60 | 47.60 | 2.48% | 1,930,748 |
| Jun 30, 2026 | 46.00 | 46.45 | 42.35 | 46.45 | 46.45 | 6.05% | 10,935,467 |
| Jun 29, 2026 | 43.40 | 43.80 | 41.50 | 43.80 | 43.80 | 9.91% | 4,195,804 |
| Jun 26, 2026 | 36.60 | 39.85 | 36.50 | 39.85 | 39.85 | 9.93% | 4,501,692 |
| Jun 25, 2026 | 37.50 | 38.50 | 35.45 | 36.25 | 36.25 | -2.82% | 2,506,247 |
| Jun 24, 2026 | 33.90 | 37.30 | 33.20 | 37.30 | 37.30 | 8.27% | 5,219,297 |
| Jun 23, 2026 | 34.45 | 34.45 | 31.50 | 34.45 | 34.45 | 9.89% | 6,090,208 |
| Jun 22, 2026 | 31.55 | 32.85 | 30.95 | 31.35 | 31.35 | 4.85% | 3,041,989 |
| Jun 18, 2026 | 29.85 | 30.15 | 29.10 | 29.90 | 29.90 | 1.70% | 338,399 |
| Jun 17, 2026 | 28.70 | 29.85 | 28.20 | 29.40 | 29.40 | 2.26% | 331,992 |
| Jun 16, 2026 | 29.40 | 29.55 | 28.75 | 28.75 | 28.75 | -1.20% | 445,860 |
| Jun 15, 2026 | 28.85 | 29.30 | 28.85 | 29.10 | 29.10 | 1.04% | 210,431 |
| Jun 12, 2026 | 29.30 | 29.40 | 28.45 | 28.80 | 28.80 | -0.35% | 220,833 |
| Jun 11, 2026 | 29.15 | 29.65 | 28.40 | 28.90 | 28.90 | -0.34% | 251,353 |
| Jun 10, 2026 | 29.95 | 30.65 | 29.00 | 29.00 | 29.00 | -2.68% | 289,222 |
| Jun 9, 2026 | 30.00 | 30.50 | 29.50 | 29.80 | 29.80 | -0.33% | 203,802 |
| Jun 8, 2026 | 28.50 | 30.25 | 27.90 | 29.90 | 29.90 | -2.13% | 424,098 |
| Jun 5, 2026 | 31.30 | 31.50 | 30.35 | 30.55 | 30.55 | -0.65% | 551,250 |
| Jun 4, 2026 | 30.85 | 31.05 | 30.40 | 30.75 | 30.75 | -0.32% | 292,525 |
| Jun 3, 2026 | 31.25 | 31.55 | 30.20 | 30.85 | 30.85 | 0.49% | 599,907 |