JMicron Technology Corp. (TPEX:4925)
Taiwan · Delayed Price · Currency is TWD 120.50
+1.50 (1.26%)
Sep 8, 2026, 1:48 PM CST
JMicron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 120.00 | 122.00 | 117.50 | 120.00 | 120.00 | 0.84% | 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 |
| Jul 17, 2026 | 128.50 | 128.50 | 113.00 | 114.00 | 103.33 | -13.31% | 538,351 |
| Jul 16, 2026 | 135.00 | 136.00 | 129.50 | 131.50 | 119.19 | -2.59% | 164,368 |
| Jul 15, 2026 | 136.00 | 140.50 | 130.00 | 135.00 | 122.36 | 0.37% | 151,766 |
| Jul 14, 2026 | 136.50 | 138.50 | 122.00 | 134.50 | 121.91 | 1.13% | 300,003 |
| Jul 13, 2026 | 141.00 | 141.00 | 131.00 | 133.00 | 120.55 | -5.34% | 168,962 |
| Jul 9, 2026 | 140.50 | 142.00 | 134.50 | 140.50 | 127.35 | 2.55% | 56,087 |
| Jul 8, 2026 | 142.00 | 142.00 | 136.50 | 137.00 | 124.18 | -2.49% | 71,965 |
| Jul 7, 2026 | 149.50 | 149.50 | 135.50 | 140.50 | 127.35 | -4.75% | 200,889 |
| Jul 6, 2026 | 152.00 | 152.50 | 140.50 | 147.50 | 133.69 | -1.67% | 274,439 |
| Jul 3, 2026 | 147.00 | 150.50 | 142.50 | 150.00 | 135.96 | 2.04% | 166,932 |
| Jul 2, 2026 | 144.50 | 147.50 | 141.50 | 147.00 | 133.24 | -0.68% | 59,685 |
| Jul 1, 2026 | 150.50 | 150.50 | 144.50 | 148.00 | 134.15 | -1.66% | 132,388 |
| Jun 30, 2026 | 139.00 | 156.50 | 136.50 | 150.50 | 136.41 | 10.26% | 254,396 |