JMicron Technology Corp. (TPEX:4925)
Taiwan · Delayed Price · Currency is TWD 37.40
-0.35 (-0.93%)
Nov 19, 2025, 1:34 PM CST
JMicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 38.80 | 38.80 | 37.35 | 37.50 | - | -0.66% | 32,795 |
| Nov 18, 2025 | 37.50 | 39.00 | 37.50 | 37.75 | 37.75 | -1.69% | 39,792 |
| Nov 17, 2025 | 38.05 | 40.00 | 38.05 | 38.40 | 38.40 | 2.13% | 50,550 |
| Nov 14, 2025 | 37.30 | 38.60 | 37.30 | 37.60 | 37.60 | -1.31% | 71,061 |
| Nov 13, 2025 | 39.10 | 39.10 | 37.75 | 38.10 | 38.10 | -2.56% | 154,564 |
| Nov 12, 2025 | 40.10 | 40.10 | 38.05 | 39.10 | 39.10 | 2.36% | 52,211 |
| Nov 11, 2025 | 38.30 | 40.10 | 38.20 | 38.20 | 38.20 | -3.90% | 56,542 |
| Nov 10, 2025 | 40.05 | 40.05 | 38.35 | 39.75 | 39.75 | 2.32% | 52,283 |
| Nov 7, 2025 | 40.00 | 40.00 | 38.70 | 38.85 | 38.85 | -0.38% | 105,237 |
| Nov 6, 2025 | 39.40 | 40.15 | 38.85 | 39.00 | 39.00 | 0.26% | 60,498 |
| Nov 5, 2025 | 40.50 | 40.55 | 38.85 | 38.90 | 38.90 | -2.99% | 107,507 |
| Nov 4, 2025 | 40.50 | 41.10 | 39.40 | 40.10 | 40.10 | -0.99% | 152,852 |
| Nov 3, 2025 | 41.15 | 41.55 | 40.50 | 40.50 | 40.50 | -2.53% | 90,643 |
| Oct 31, 2025 | 41.50 | 41.95 | 40.65 | 41.55 | 41.55 | 0.85% | 103,631 |
| Oct 30, 2025 | 39.50 | 42.10 | 39.50 | 41.20 | 41.20 | 3.00% | 99,689 |
| Oct 29, 2025 | 41.00 | 41.15 | 39.50 | 40.00 | 40.00 | -1.11% | 239,163 |
| Oct 28, 2025 | 40.85 | 41.85 | 40.40 | 40.45 | 40.45 | -2.18% | 45,065 |
| Oct 27, 2025 | 41.00 | 42.65 | 40.60 | 41.35 | 41.35 | -2.59% | 114,347 |
| Oct 23, 2025 | 42.25 | 42.95 | 39.85 | 42.45 | 42.45 | -1.28% | 193,601 |
| Oct 22, 2025 | 39.30 | 43.75 | 39.00 | 43.00 | 43.00 | 10.26% | 362,986 |
| Oct 21, 2025 | 38.15 | 39.55 | 37.90 | 39.00 | 39.00 | 2.90% | 95,518 |
| Oct 20, 2025 | 39.50 | 39.50 | 37.25 | 37.90 | 37.90 | -2.82% | 35,565 |
| Oct 17, 2025 | 38.85 | 39.45 | 37.55 | 39.00 | 39.00 | 0.39% | 58,876 |
| Oct 16, 2025 | 38.40 | 38.90 | 37.05 | 38.85 | 38.85 | 1.70% | 88,534 |
| Oct 15, 2025 | 39.05 | 39.55 | 37.85 | 38.20 | 38.20 | -2.18% | 130,460 |
| Oct 14, 2025 | 40.25 | 40.40 | 39.05 | 39.05 | 39.05 | -2.98% | 67,992 |
| Oct 13, 2025 | 40.00 | 40.35 | 38.85 | 40.25 | 40.25 | -1.23% | 136,925 |
| Oct 9, 2025 | 41.50 | 41.85 | 40.75 | 40.75 | 40.75 | -0.85% | 50,480 |
| Oct 8, 2025 | 41.45 | 41.60 | 41.10 | 41.10 | 41.10 | -0.48% | 77,190 |
| Oct 7, 2025 | 41.45 | 41.45 | 40.70 | 41.30 | 41.30 | 1.23% | 125,364 |
| Oct 3, 2025 | 41.25 | 41.50 | 40.75 | 40.80 | 40.80 | 0.25% | 94,294 |
| Oct 2, 2025 | 40.05 | 41.25 | 39.85 | 40.70 | 40.70 | -0.73% | 102,494 |
| Oct 1, 2025 | 41.25 | 42.45 | 40.50 | 41.00 | 41.00 | -2.38% | 139,466 |
| Sep 30, 2025 | 40.50 | 43.20 | 40.30 | 42.00 | 42.00 | 5.79% | 135,089 |
| Sep 26, 2025 | 40.30 | 40.50 | 39.65 | 39.70 | 39.70 | -1.49% | 50,725 |
| Sep 25, 2025 | 39.60 | 41.10 | 38.95 | 40.30 | 40.30 | -1.59% | 71,151 |
| Sep 24, 2025 | 39.85 | 41.45 | 39.75 | 40.95 | 40.95 | 2.76% | 67,006 |
| Sep 23, 2025 | 40.50 | 41.50 | 39.85 | 39.85 | 39.85 | -1.12% | 164,122 |
| Sep 22, 2025 | 42.00 | 42.95 | 40.30 | 40.30 | 40.30 | -1.71% | 113,592 |
| Sep 19, 2025 | 44.15 | 44.15 | 40.60 | 41.00 | 41.00 | -4.32% | 177,182 |
| Sep 18, 2025 | 42.90 | 44.20 | 42.65 | 42.85 | 42.85 | 0.12% | 172,769 |
| Sep 17, 2025 | 43.40 | 44.00 | 40.85 | 42.80 | 42.80 | -5.20% | 151,477 |
| Sep 16, 2025 | 43.10 | 46.70 | 40.35 | 45.15 | 45.15 | 4.88% | 428,561 |
| Sep 15, 2025 | 43.95 | 43.95 | 40.10 | 43.05 | 43.05 | -1.37% | 209,673 |
| Sep 12, 2025 | 47.15 | 47.15 | 42.20 | 43.65 | 43.65 | -7.32% | 293,441 |
| Sep 11, 2025 | 40.45 | 48.25 | 39.95 | 47.10 | 47.10 | 16.44% | 858,628 |
| Sep 10, 2025 | 38.85 | 40.45 | 38.25 | 40.45 | 40.45 | 5.48% | 180,522 |
| Sep 9, 2025 | 38.70 | 38.95 | 37.20 | 38.35 | 38.35 | -0.26% | 106,810 |
| Sep 8, 2025 | 38.65 | 38.65 | 36.90 | 38.45 | 38.45 | -0.52% | 79,843 |
| Sep 5, 2025 | 37.55 | 38.65 | 36.95 | 38.65 | 38.65 | 4.46% | 78,707 |