JMicron Technology Corp. (TPEX:4925)
Taiwan · Delayed Price · Currency is TWD 98.00
+4.60 (4.93%)
Nov 13, 2026, 1:40 PM CST
JMicron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 94.00 | 101.50 | 94.00 | 98.00 | 98.00 | 4.93% | 123,905 |
| Nov 12, 2026 | 101.50 | 104.00 | 90.30 | 93.40 | 93.40 | -7.98% | 216,622 |
| Nov 11, 2026 | 99.60 | 104.50 | 98.50 | 101.50 | 101.50 | -1.93% | 287,762 |
| Nov 10, 2026 | 102.50 | 112.00 | 99.60 | 103.50 | 103.50 | 1.47% | 240,691 |
| Nov 9, 2026 | 99.30 | 106.50 | 97.80 | 102.00 | 102.00 | 2.62% | 121,842 |
| Nov 6, 2026 | 97.70 | 101.50 | 83.10 | 99.40 | 99.40 | -0.10% | 290,981 |
| Nov 5, 2026 | 106.00 | 108.50 | 99.10 | 99.50 | 99.50 | -7.87% | 201,052 |
| Nov 4, 2026 | 112.00 | 112.00 | 98.00 | 108.00 | 108.00 | -3.57% | 262,018 |
| Nov 3, 2026 | 111.00 | 114.50 | 110.00 | 112.00 | 112.00 | -2.61% | 121,178 |
| Nov 2, 2026 | 121.50 | 121.50 | 109.00 | 115.00 | 115.00 | -5.35% | 262,740 |
| Oct 30, 2026 | 122.50 | 123.50 | 118.50 | 121.50 | 121.50 | -3.19% | 98,052 |
| Oct 29, 2026 | 128.00 | 128.00 | 124.50 | 125.50 | 125.50 | -1.95% | 20,798 |
| Oct 28, 2026 | 129.50 | 129.50 | 126.50 | 128.00 | 128.00 | 1.19% | 60,759 |
| Oct 27, 2026 | 129.50 | 130.00 | 124.50 | 126.50 | 126.50 | 1.20% | 69,095 |
| Oct 22, 2026 | 131.50 | 131.50 | 125.00 | 125.00 | 125.00 | -4.94% | 127,893 |
| Oct 21, 2026 | 131.00 | 133.50 | 129.50 | 131.50 | 131.50 | 3.14% | 89,948 |
| Oct 20, 2026 | 135.50 | 135.50 | 127.50 | 127.50 | 127.50 | -3.04% | 74,546 |
| Oct 19, 2026 | 134.50 | 135.00 | 128.50 | 131.50 | 131.50 | -4.01% | 266,146 |
| Oct 16, 2026 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 0.74% | 120,762 |
| Oct 15, 2026 | 138.00 | 140.50 | 135.00 | 136.00 | 136.00 | -3.20% | 259,287 |
| Oct 14, 2026 | 142.00 | 145.50 | 139.00 | 140.50 | 140.50 | -1.06% | 321,453 |
| Oct 13, 2026 | 147.50 | 150.00 | 142.00 | 142.00 | 142.00 | -3.73% | 262,833 |
| Oct 12, 2026 | 141.50 | 147.50 | 137.50 | 147.50 | 147.50 | 2.08% | 217,168 |
| Oct 8, 2026 | 147.00 | 147.50 | 144.00 | 144.50 | 144.50 | -3.34% | 135,655 |
| Oct 7, 2026 | 143.00 | 155.00 | 143.00 | 149.50 | 149.50 | 2.40% | 300,129 |
| Oct 6, 2026 | 153.50 | 153.50 | 143.50 | 146.00 | 146.00 | -1.68% | 317,985 |
| Oct 5, 2026 | 162.50 | 162.50 | 147.50 | 148.50 | 148.50 | -7.48% | 650,185 |
| Oct 2, 2026 | 154.50 | 160.50 | 153.00 | 160.50 | 160.50 | 2.23% | 288,353 |
| Oct 1, 2026 | 167.50 | 167.50 | 153.50 | 157.00 | 157.00 | -3.68% | 443,882 |
| Sep 30, 2026 | 163.00 | 185.50 | 155.00 | 163.00 | 163.00 | 1.56% | 926,791 |
| Sep 29, 2026 | 139.00 | 162.00 | 135.00 | 160.50 | 160.50 | 18.01% | 1,565,125 |
| Sep 24, 2026 | 118.00 | 138.50 | 117.50 | 136.00 | 136.00 | 13.33% | 1,074,159 |
| Sep 23, 2026 | 115.00 | 120.50 | 114.50 | 120.00 | 120.00 | 4.35% | 202,743 |
| Sep 22, 2026 | 112.50 | 118.50 | 111.50 | 115.00 | 115.00 | 2.22% | 296,835 |
| Sep 21, 2026 | 118.00 | 118.00 | 110.50 | 112.50 | 112.50 | -2.17% | 109,001 |
| Sep 18, 2026 | 115.50 | 115.50 | 111.50 | 115.00 | 115.00 | - | 130,601 |
| Sep 17, 2026 | 114.50 | 118.00 | 106.00 | 115.00 | 115.00 | 0.88% | 562,212 |
| Sep 16, 2026 | 119.50 | 119.50 | 114.00 | 114.00 | 114.00 | -4.60% | 152,400 |
| Sep 15, 2026 | 118.00 | 120.50 | 109.00 | 119.50 | 119.50 | 0.42% | 611,375 |
| Sep 14, 2026 | 128.00 | 128.00 | 114.50 | 119.00 | 119.00 | -7.03% | 441,350 |
| Sep 11, 2026 | 124.00 | 128.00 | 118.50 | 128.00 | 128.00 | -1.54% | 220,973 |
| Sep 10, 2026 | 126.50 | 131.00 | 122.00 | 130.00 | 130.00 | 1.17% | 267,615 |
| Sep 9, 2026 | 122.00 | 134.50 | 122.00 | 128.50 | 128.50 | 5.33% | 278,631 |
| Sep 8, 2026 | 120.00 | 122.00 | 117.50 | 122.00 | 122.00 | 2.52% | 122,386 |
| Sep 7, 2026 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | 1.28% | 44,064 |
| Sep 4, 2026 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | 0.86% | 34,362 |
| Sep 3, 2026 | 115.00 | 119.50 | 114.50 | 116.50 | 116.50 | 1.30% | 98,294 |
| Sep 2, 2026 | 116.50 | 119.50 | 114.00 | 115.00 | 115.00 | -4.17% | 191,139 |
| Sep 1, 2026 | 135.50 | 137.00 | 113.00 | 120.00 | 120.00 | -4.41% | 738,148 |
| Aug 31, 2026 | 138.50 | 139.50 | 132.50 | 138.50 | 125.54 | - | 343,269 |