JMicron Technology Corp. (TPEX:4925)
Taiwan · Delayed Price · Currency is TWD 166.50
-3.00 (-1.77%)
May 29, 2026, 1:42 PM CST
JMicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 172.50 | 176.00 | 162.00 | 167.00 | 167.00 | -1.47% | 497,110 |
| May 28, 2026 | 172.00 | 178.00 | 165.00 | 169.50 | 169.50 | 0.30% | 315,146 |
| May 27, 2026 | 171.00 | 179.50 | 167.00 | 169.00 | 169.00 | -0.59% | 567,369 |
| May 26, 2026 | 174.50 | 180.50 | 168.00 | 170.00 | 170.00 | -4.23% | 347,934 |
| May 25, 2026 | 170.00 | 179.50 | 170.00 | 177.50 | 177.50 | 5.97% | 509,201 |
| May 22, 2026 | 166.00 | 171.00 | 164.50 | 167.50 | 167.50 | -2.05% | 376,305 |
| May 21, 2026 | 158.00 | 175.50 | 154.50 | 171.00 | 171.00 | 9.62% | 756,140 |
| May 20, 2026 | 170.00 | 173.00 | 143.50 | 156.00 | 156.00 | -8.50% | 1,354,907 |
| May 19, 2026 | 177.00 | 183.50 | 168.00 | 170.50 | 170.50 | -4.75% | 572,778 |
| May 18, 2026 | 179.00 | 182.50 | 170.00 | 179.00 | 179.00 | -0.56% | 912,149 |
| May 15, 2026 | 192.00 | 195.50 | 179.00 | 180.00 | 180.00 | -5.26% | 658,143 |
| May 14, 2026 | 194.00 | 195.00 | 180.00 | 190.00 | 190.00 | -2.56% | 761,159 |
| May 13, 2026 | 200.00 | 200.00 | 183.50 | 195.00 | 195.00 | -2.50% | 688,268 |
| May 12, 2026 | 189.50 | 208.50 | 189.50 | 200.00 | 200.00 | 4.99% | 1,266,063 |
| May 11, 2026 | 188.00 | 195.00 | 172.50 | 190.50 | 190.50 | 2.97% | 706,004 |
| May 8, 2026 | 195.50 | 203.00 | 175.50 | 185.00 | 185.00 | -5.37% | 1,257,034 |
| May 7, 2026 | 204.50 | 211.00 | 183.00 | 195.50 | 195.50 | -4.40% | 1,550,558 |
| May 6, 2026 | 209.00 | 227.50 | 201.00 | 204.50 | 204.50 | -3.08% | 1,708,685 |
| May 5, 2026 | 193.00 | 219.50 | 181.00 | 211.00 | 211.00 | 10.76% | 2,424,472 |
| May 4, 2026 | 175.50 | 197.50 | 169.50 | 190.50 | 190.50 | 11.73% | 1,855,700 |
| Apr 30, 2026 | 170.50 | 178.50 | 160.50 | 170.50 | 170.50 | 0.29% | 1,388,367 |
| Apr 29, 2026 | 163.50 | 177.00 | 149.50 | 170.00 | 170.00 | 1.80% | 2,080,917 |
| Apr 28, 2026 | 124.50 | 172.00 | 122.00 | 167.00 | 167.00 | 30.47% | 3,673,454 |
| Apr 27, 2026 | 130.50 | 143.50 | 115.00 | 128.00 | 128.00 | -1.54% | 1,648,544 |
| Apr 24, 2026 | 115.00 | 130.00 | 110.00 | 130.00 | 130.00 | 13.04% | 2,197,586 |
| Apr 23, 2026 | 110.50 | 125.00 | 101.50 | 115.00 | 115.00 | 3.60% | 1,632,088 |
| Apr 22, 2026 | 101.50 | 127.50 | 99.50 | 111.00 | 111.00 | 9.36% | 1,437,416 |
| Apr 21, 2026 | 99.80 | 102.00 | 98.10 | 101.50 | 101.50 | 1.60% | 311,235 |
| Apr 20, 2026 | 100.50 | 103.50 | 97.60 | 99.90 | 99.90 | -2.06% | 718,969 |
| Apr 17, 2026 | 100.50 | 103.00 | 99.70 | 102.00 | 102.00 | 0.49% | 326,947 |
| Apr 16, 2026 | 105.50 | 105.50 | 99.60 | 101.50 | 101.50 | -3.79% | 411,903 |
| Apr 15, 2026 | 102.00 | 107.00 | 101.00 | 105.50 | 105.50 | -0.94% | 531,718 |
| Apr 14, 2026 | 113.50 | 114.00 | 100.00 | 106.50 | 106.50 | -6.17% | 1,175,970 |
| Apr 13, 2026 | 105.50 | 115.50 | 105.50 | 113.50 | 113.50 | 7.58% | 1,275,338 |
| Apr 10, 2026 | 97.80 | 108.50 | 97.70 | 105.50 | 105.50 | 7.32% | 924,069 |
| Apr 9, 2026 | 102.50 | 103.00 | 96.70 | 98.30 | 98.30 | -2.19% | 188,379 |
| Apr 8, 2026 | 101.00 | 104.00 | 98.00 | 100.50 | 100.50 | 1.31% | 359,166 |
| Apr 7, 2026 | 95.00 | 100.50 | 93.70 | 99.20 | 99.20 | 5.20% | 281,882 |
| Apr 2, 2026 | 100.50 | 100.50 | 92.00 | 94.30 | 94.30 | -5.61% | 445,731 |
| Apr 1, 2026 | 99.10 | 103.00 | 96.80 | 99.90 | 99.90 | 1.83% | 205,230 |
| Mar 31, 2026 | 99.70 | 101.00 | 93.40 | 98.10 | 98.10 | -3.35% | 481,691 |
| Mar 30, 2026 | 100.00 | 104.00 | 98.20 | 101.50 | 101.50 | -1.46% | 340,303 |
| Mar 27, 2026 | 101.00 | 104.00 | 98.60 | 103.00 | 103.00 | 0.49% | 434,527 |
| Mar 26, 2026 | 114.00 | 118.00 | 99.60 | 102.50 | 102.50 | -8.07% | 1,018,740 |
| Mar 25, 2026 | 110.00 | 122.00 | 108.50 | 111.50 | 111.50 | -1.33% | 1,311,239 |
| Mar 24, 2026 | 102.00 | 117.50 | 95.10 | 113.00 | 113.00 | 11.33% | 1,502,981 |
| Mar 23, 2026 | 106.50 | 106.50 | 94.60 | 101.50 | 101.50 | -5.58% | 990,035 |
| Mar 20, 2026 | 109.50 | 114.00 | 100.00 | 107.50 | 107.50 | -4.44% | 847,843 |
| Mar 19, 2026 | 104.00 | 114.00 | 98.40 | 112.50 | 112.50 | 8.70% | 1,981,968 |
| Mar 18, 2026 | 91.10 | 104.50 | 91.10 | 103.50 | 103.50 | 12.13% | 1,036,282 |