JMicron Technology Corp. (TPEX:4925)
Taiwan · Delayed Price · Currency is TWD 113.00
-1.50 (-1.31%)
Aug 19, 2026, 1:40 PM CST
JMicron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | - | -1.31% | 2,000 |
| Aug 18, 2026 | 119.00 | 120.00 | 114.50 | 114.50 | 114.50 | -2.97% | 53,310 |
| Aug 17, 2026 | 115.00 | 119.00 | 114.50 | 118.00 | 118.00 | - | 100,709 |
| Aug 14, 2026 | 116.00 | 121.00 | 107.50 | 118.00 | 118.00 | 0.85% | 236,488 |
| Aug 13, 2026 | 114.50 | 125.00 | 114.50 | 117.00 | 117.00 | 2.18% | 249,545 |
| Aug 12, 2026 | 108.50 | 114.50 | 104.50 | 114.50 | 114.50 | 5.53% | 195,406 |
| Aug 11, 2026 | 101.00 | 109.00 | 101.00 | 108.50 | 108.50 | 3.83% | 185,493 |
| Aug 10, 2026 | 102.00 | 105.50 | 99.00 | 104.50 | 104.50 | -0.48% | 85,438 |
| Aug 7, 2026 | 102.50 | 106.50 | 99.60 | 105.00 | 105.00 | 4.48% | 262,062 |
| Aug 6, 2026 | 102.00 | 104.00 | 92.60 | 100.50 | 100.50 | -0.50% | 202,592 |
| Aug 5, 2026 | 100.50 | 105.00 | 99.20 | 101.00 | 101.00 | 1.71% | 198,555 |
| Aug 4, 2026 | 97.80 | 99.90 | 93.60 | 99.30 | 99.30 | 1.43% | 109,518 |
| Aug 3, 2026 | 97.60 | 101.00 | 94.10 | 97.90 | 97.90 | -4.02% | 218,384 |
| Jul 31, 2026 | 93.20 | 105.00 | 93.20 | 102.00 | 102.00 | 12.83% | 153,142 |
| Jul 30, 2026 | 90.40 | 95.60 | 86.80 | 90.40 | 90.40 | 1.01% | 129,975 |
| Jul 29, 2026 | 96.00 | 97.00 | 85.30 | 89.50 | 89.50 | -8.58% | 452,383 |
| Jul 28, 2026 | 107.00 | 111.50 | 90.40 | 97.90 | 97.90 | -12.20% | 514,494 |
| Jul 27, 2026 | 117.50 | 117.50 | 106.00 | 111.50 | 111.50 | -4.70% | 115,597 |
| Jul 24, 2026 | 119.50 | 120.50 | 110.00 | 117.00 | 117.00 | -2.50% | 205,353 |
| Jul 23, 2026 | 125.50 | 129.50 | 113.50 | 120.00 | 120.00 | -3.61% | 337,409 |
| Jul 22, 2026 | 117.50 | 127.50 | 115.00 | 124.50 | 124.50 | 5.96% | 225,590 |
| Jul 21, 2026 | 110.50 | 118.00 | 110.00 | 117.50 | 117.50 | 6.82% | 173,407 |
| Jul 20, 2026 | 116.00 | 121.00 | 99.60 | 110.00 | 110.00 | -3.51% | 587,403 |
| Jul 17, 2026 | 128.50 | 128.50 | 113.00 | 114.00 | 114.00 | -13.31% | 538,351 |
| Jul 16, 2026 | 135.00 | 136.00 | 129.50 | 131.50 | 131.50 | -2.59% | 164,368 |
| Jul 15, 2026 | 136.00 | 140.50 | 130.00 | 135.00 | 135.00 | 0.37% | 151,766 |
| Jul 14, 2026 | 136.50 | 138.50 | 122.00 | 134.50 | 134.50 | 1.13% | 300,003 |
| Jul 13, 2026 | 141.00 | 141.00 | 131.00 | 133.00 | 133.00 | -5.34% | 168,962 |
| Jul 9, 2026 | 140.50 | 142.00 | 134.50 | 140.50 | 140.50 | 2.55% | 56,087 |
| Jul 8, 2026 | 142.00 | 142.00 | 136.50 | 137.00 | 137.00 | -2.49% | 71,965 |
| Jul 7, 2026 | 149.50 | 149.50 | 135.50 | 140.50 | 140.50 | -4.75% | 200,889 |
| Jul 6, 2026 | 152.00 | 152.50 | 140.50 | 147.50 | 147.50 | -1.67% | 274,439 |
| Jul 3, 2026 | 147.00 | 150.50 | 142.50 | 150.00 | 150.00 | 2.04% | 166,932 |
| Jul 2, 2026 | 144.50 | 147.50 | 141.50 | 147.00 | 147.00 | -0.68% | 59,685 |
| Jul 1, 2026 | 150.50 | 150.50 | 144.50 | 148.00 | 148.00 | -1.66% | 132,388 |
| Jun 30, 2026 | 139.00 | 156.50 | 136.50 | 150.50 | 150.50 | 10.26% | 254,396 |
| Jun 29, 2026 | 134.50 | 138.00 | 132.50 | 136.50 | 136.50 | -0.73% | 149,846 |
| Jun 26, 2026 | 144.50 | 146.50 | 132.00 | 137.50 | 137.50 | -4.84% | 265,670 |
| Jun 25, 2026 | 150.50 | 150.50 | 139.00 | 144.50 | 144.50 | -3.99% | 447,684 |
| Jun 24, 2026 | 150.00 | 153.50 | 144.00 | 150.50 | 150.50 | - | 265,806 |
| Jun 23, 2026 | 148.00 | 151.50 | 145.00 | 150.50 | 150.50 | -2.59% | 116,291 |
| Jun 22, 2026 | 150.00 | 155.00 | 148.00 | 154.50 | 154.50 | 4.75% | 350,818 |
| Jun 18, 2026 | 150.00 | 150.50 | 143.50 | 147.50 | 147.50 | -1.67% | 172,669 |
| Jun 17, 2026 | 143.00 | 150.50 | 143.00 | 150.00 | 150.00 | 1.35% | 106,308 |
| Jun 16, 2026 | 154.50 | 155.00 | 143.00 | 148.00 | 148.00 | -6.92% | 279,851 |
| Jun 15, 2026 | 155.00 | 161.00 | 151.50 | 159.00 | 159.00 | 4.26% | 265,279 |
| Jun 12, 2026 | 153.50 | 163.00 | 149.00 | 152.50 | 152.50 | 2.01% | 328,536 |
| Jun 11, 2026 | 152.50 | 152.50 | 138.50 | 149.50 | 149.50 | -1.97% | 316,958 |
| Jun 10, 2026 | 164.50 | 170.00 | 145.50 | 152.50 | 152.50 | -6.44% | 609,764 |
| Jun 9, 2026 | 127.00 | 175.50 | 126.00 | 163.00 | 163.00 | 31.45% | 838,761 |