JMicron Technology Corp. (TPEX:4925)
Taiwan · Delayed Price · Currency is TWD 163.50
+3.00 (1.87%)
Sep 30, 2026, 11:38 AM CST
JMicron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 133.50 | 140.50 | 131.00 | 138.50 | 125.54 | 5.32% | 212,834 |
| Aug 27, 2026 | 128.00 | 135.50 | 127.50 | 131.50 | 119.19 | 2.73% | 216,539 |
| Aug 26, 2026 | 120.50 | 128.00 | 119.00 | 128.00 | 116.02 | 6.22% | 206,773 |
| Aug 25, 2026 | 114.50 | 120.50 | 113.00 | 120.50 | 109.22 | 2.99% | 176,214 |
| Aug 24, 2026 | 113.00 | 118.50 | 112.50 | 117.00 | 106.05 | 1.74% | 86,291 |
| Aug 21, 2026 | 113.00 | 115.50 | 109.50 | 115.00 | 104.24 | 0.88% | 130,463 |
| Aug 20, 2026 | 113.50 | 114.50 | 109.50 | 114.00 | 103.33 | 2.70% | 23,825 |
| Aug 19, 2026 | 113.00 | 116.50 | 109.00 | 111.00 | 100.61 | -3.06% | 89,431 |
| Aug 18, 2026 | 119.00 | 120.00 | 114.50 | 114.50 | 103.78 | -2.97% | 53,310 |
| Aug 17, 2026 | 115.00 | 119.00 | 114.50 | 118.00 | 106.96 | - | 100,709 |
| Aug 14, 2026 | 116.00 | 121.00 | 107.50 | 118.00 | 106.96 | 0.85% | 236,488 |
| Aug 13, 2026 | 114.50 | 125.00 | 114.50 | 117.00 | 106.05 | 2.18% | 249,545 |
| Aug 12, 2026 | 108.50 | 114.50 | 104.50 | 114.50 | 103.78 | 5.53% | 195,406 |
| Aug 11, 2026 | 101.00 | 109.00 | 101.00 | 108.50 | 98.34 | 3.83% | 185,493 |
| Aug 10, 2026 | 102.00 | 105.50 | 99.00 | 104.50 | 94.72 | -0.48% | 85,438 |
| Aug 7, 2026 | 102.50 | 106.50 | 99.60 | 105.00 | 95.17 | 4.48% | 262,062 |
| Aug 6, 2026 | 102.00 | 104.00 | 92.60 | 100.50 | 91.09 | -0.50% | 202,592 |
| Aug 5, 2026 | 100.50 | 105.00 | 99.20 | 101.00 | 91.55 | 1.71% | 198,555 |
| Aug 4, 2026 | 97.80 | 99.90 | 93.60 | 99.30 | 90.01 | 1.43% | 109,518 |
| Aug 3, 2026 | 97.60 | 101.00 | 94.10 | 97.90 | 88.74 | -4.02% | 218,384 |
| Jul 31, 2026 | 93.20 | 105.00 | 93.20 | 102.00 | 92.45 | 12.83% | 153,142 |
| Jul 30, 2026 | 90.40 | 95.60 | 86.80 | 90.40 | 81.94 | 1.01% | 129,975 |
| Jul 29, 2026 | 96.00 | 97.00 | 85.30 | 89.50 | 81.12 | -8.58% | 452,383 |
| Jul 28, 2026 | 107.00 | 111.50 | 90.40 | 97.90 | 88.74 | -12.20% | 514,494 |
| Jul 27, 2026 | 117.50 | 117.50 | 106.00 | 111.50 | 101.06 | -4.70% | 115,597 |
| Jul 24, 2026 | 119.50 | 120.50 | 110.00 | 117.00 | 106.05 | -2.50% | 205,353 |
| Jul 23, 2026 | 125.50 | 129.50 | 113.50 | 120.00 | 108.77 | -3.61% | 337,409 |
| Jul 22, 2026 | 117.50 | 127.50 | 115.00 | 124.50 | 112.85 | 5.96% | 225,590 |
| Jul 21, 2026 | 110.50 | 118.00 | 110.00 | 117.50 | 106.50 | 6.82% | 173,407 |
| Jul 20, 2026 | 116.00 | 121.00 | 99.60 | 110.00 | 99.70 | -3.51% | 587,403 |