JMicron Technology Corp. (TPEX:4925)
Taiwan · Delayed Price · Currency is TWD 89.00
-8.90 (-9.09%)
Jul 29, 2026, 1:33 PM CST
JMicron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 96.00 | 97.00 | 85.30 | 89.50 | 89.50 | -8.58% | 434,782 |
| 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 |
| Jun 8, 2026 | 123.00 | 128.00 | 109.50 | 124.00 | 124.00 | -3.50% | 714,689 |
| Jun 5, 2026 | 133.00 | 136.50 | 127.00 | 128.50 | 128.50 | -5.51% | 593,665 |
| Jun 4, 2026 | 147.00 | 147.00 | 129.50 | 136.00 | 136.00 | -7.48% | 1,095,047 |
| Jun 3, 2026 | 156.00 | 156.50 | 136.50 | 147.00 | 147.00 | -5.47% | 901,051 |
| Jun 2, 2026 | 161.50 | 165.00 | 150.50 | 155.50 | 155.50 | -6.04% | 886,129 |
| Jun 1, 2026 | 167.00 | 170.50 | 162.00 | 165.50 | 165.50 | -0.90% | 441,858 |
| 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 |