Jiin Ming Industry Co., Ltd.(TW:3230)
NT$21.90-1.95 (-8.18%)
TW:3230
Jiin Ming Industry Co., Ltd. historical prices
NT$21.90
At close:-1.95 (-8.18%)
Jiin Ming Industry Co., Ltd. (3230) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.90 | 23.05 | 21.75 | 21.90 | 21.90 | -8.18% | 640,237 | 0.93 |
| Nov 10, 2026 | 22.90 | 24.40 | 22.90 | 23.85 | 23.85 | +7.92% | 444,479 | 0.65 |
| Nov 09, 2026 | 23.80 | 23.80 | 22.55 | 22.65 | 22.65 | +2.49% | 491,451 | 0.71 |
| Nov 06, 2026 | 20.90 | 23.10 | 20.85 | 22.10 | 22.10 | -2.00% | 509,216 | 0.74 |
| Nov 05, 2026 | 24.25 | 24.45 | 22.30 | 22.55 | 22.55 | -6.43% | 483,748 | 0.70 |
| Nov 04, 2026 | 23.70 | 24.55 | 23.20 | 24.10 | 24.10 | +0.84% | 599,164 | 0.87 |
| Nov 03, 2026 | 25.00 | 25.30 | 23.40 | 23.90 | 23.90 | -5.16% | 858,949 | 1.24 |
| Nov 02, 2026 | 24.65 | 25.20 | 23.10 | 25.20 | 25.20 | +9.80% | 852,208 | 1.23 |
| Oct 30, 2026 | 23.40 | 24.20 | 22.80 | 22.95 | 22.95 | -3.77% | 654,173 | 0.94 |
| Oct 29, 2026 | 25.20 | 25.55 | 23.65 | 23.85 | 23.85 | -5.54% | 609,105 | 0.88 |
| Oct 28, 2026 | 26.70 | 26.70 | 24.90 | 25.25 | 25.25 | -1.75% | 846,382 | 1.22 |
| Oct 27, 2026 | 27.50 | 28.50 | 25.40 | 25.70 | 25.70 | -5.34% | 734,960 | 1.06 |
| Oct 26, 2026 | 27.15 | 28.00 | 24.80 | 27.15 | 27.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 27.15 | 28.00 | 24.80 | 27.15 | 27.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 24.80 | 28.00 | 24.80 | 27.15 | 27.15 | +5.44% | 1,398,090 | 1.93 |
| Oct 21, 2026 | 25.20 | 25.75 | 25.20 | 25.75 | 25.75 | +9.81% | 1,863,566 | 2.60 |
| Oct 20, 2026 | 19.25 | 23.45 | 19.25 | 23.45 | 23.45 | +9.84% | 2,902,764 | 4.11 |
| Oct 19, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -9.92% | 425,862 | 0.55 |
| Oct 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -9.89% | 579,322 | 0.71 |
| Oct 15, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -9.93% | 610,683 | 0.75 |
| Oct 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -9.88% | 604,658 | 0.73 |
| Oct 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -9.87% | 348,364 | 0.42 |
| Oct 12, 2026 | 36.75 | 38.45 | 35.95 | 35.95 | 35.95 | -9.90% | 1,910,907 | 2.37 |
| Oct 09, 2026 | 39.90 | 40.35 | 39.90 | 39.90 | 39.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 40.35 | 40.35 | 39.90 | 39.90 | 39.90 | -1.12% | 303,028 | 0.36 |
| Oct 07, 2026 | 40.80 | 40.80 | 40.20 | 40.35 | 40.35 | -0.12% | 199,038 | 0.24 |
| Oct 06, 2026 | 41.45 | 41.45 | 40.20 | 40.40 | 40.40 | -0.86% | 584,664 | 0.70 |
| Oct 05, 2026 | 41.95 | 41.95 | 40.50 | 40.75 | 40.75 | -2.86% | 579,462 | 0.69 |
| Oct 02, 2026 | 42.95 | 42.95 | 41.75 | 41.95 | 41.95 | -0.71% | 304,519 | 0.36 |
| Oct 01, 2026 | 41.65 | 44.05 | 41.60 | 42.25 | 42.25 | +2.05% | 727,608 | 0.84 |
| Sep 30, 2026 | 41.90 | 41.90 | 41.25 | 41.40 | 41.40 | -0.72% | 308,729 | 0.34 |
| Sep 29, 2026 | 40.55 | 41.95 | 40.55 | 41.70 | 41.70 | +3.73% | 520,651 | 0.56 |
| Sep 28, 2026 | 40.20 | 41.25 | 40.20 | 40.20 | 40.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.20 | 41.25 | 40.20 | 40.20 | 40.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.05 | 41.25 | 40.20 | 40.20 | 40.20 | -2.31% | 641,044 | 0.54 |
| Sep 23, 2026 | 41.40 | 42.95 | 40.70 | 41.15 | 41.15 | -0.36% | 375,752 | 0.30 |
| Sep 22, 2026 | 41.65 | 42.30 | 40.55 | 41.30 | 41.30 | +0.12% | 626,191 | 0.49 |
| Sep 21, 2026 | 42.00 | 42.20 | 41.20 | 41.25 | 41.25 | -1.32% | 373,978 | 0.28 |
| Sep 18, 2026 | 42.30 | 42.40 | 41.65 | 41.80 | 41.80 | 0.00% | 264,277 | 0.18 |
| Sep 17, 2026 | 41.75 | 42.45 | 41.75 | 41.80 | 41.80 | +1.21% | 257,919 | 0.17 |
| Sep 16, 2026 | 41.45 | 42.75 | 41.30 | 41.30 | 41.30 | 0.00% | 555,374 | 0.37 |
| Sep 15, 2026 | 41.50 | 41.80 | 41.30 | 41.30 | 41.30 | -1.20% | 205,073 | 0.14 |
| Sep 14, 2026 | 42.00 | 42.80 | 41.80 | 41.80 | 41.80 | -0.48% | 368,869 | 0.25 |
| Sep 11, 2026 | 42.20 | 43.55 | 42.00 | 42.00 | 42.00 | -0.59% | 543,362 | 0.37 |
| Sep 10, 2026 | 41.85 | 42.40 | 41.75 | 42.25 | 42.25 | +0.96% | 227,159 | 0.15 |
| Sep 09, 2026 | 41.85 | 42.30 | 41.85 | 41.85 | 41.85 | +0.12% | 177,286 | 0.12 |
| Sep 08, 2026 | 43.25 | 43.25 | 41.80 | 41.80 | 41.80 | -0.95% | 289,379 | 0.19 |
| Sep 07, 2026 | 42.60 | 43.30 | 42.05 | 42.20 | 42.20 | -0.35% | 251,281 | 0.17 |
| Sep 04, 2026 | 43.25 | 43.50 | 42.10 | 42.35 | 42.35 | -0.82% | 306,379 | 0.21 |
| Sep 03, 2026 | 44.10 | 44.45 | 42.70 | 42.70 | 42.70 | -3.17% | 454,558 | 0.31 |
