JMicron Technology Corporation(TW:4925)
NT$101.50-2.00 (-1.93%)
TW:4925
JMicron Technology Corporation historical prices
NT$101.50
At close:-2.00 (-1.93%)
JMicron Technology Corporation (4925) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 99.60 | 104.50 | 98.50 | 101.50 | 101.50 | -1.93% | 287,762 | 1.15 |
| Nov 10, 2026 | 102.50 | 112.00 | 99.60 | 103.50 | 103.50 | +4.12% | 240,691 | 0.96 |
| Nov 09, 2026 | 99.30 | 106.50 | 97.80 | 102.00 | 102.00 | +2.62% | 121,842 | 0.48 |
| Nov 06, 2026 | 97.70 | 101.50 | 83.10 | 99.40 | 99.40 | -0.10% | 290,981 | 1.16 |
| Nov 05, 2026 | 106.00 | 108.50 | 99.10 | 99.50 | 99.50 | -7.87% | 201,052 | 0.81 |
| Nov 04, 2026 | 112.00 | 112.00 | 98.00 | 108.00 | 108.00 | -3.57% | 262,018 | 1.05 |
| Nov 03, 2026 | 111.00 | 114.50 | 110.00 | 112.00 | 112.00 | -2.61% | 121,178 | 0.48 |
| Nov 02, 2026 | 121.50 | 121.50 | 109.00 | 115.00 | 115.00 | -5.35% | 262,740 | 1.05 |
| Oct 30, 2026 | 122.50 | 123.50 | 118.50 | 121.50 | 121.50 | -3.19% | 98,052 | 0.39 |
| Oct 29, 2026 | 128.00 | 128.00 | 124.50 | 125.50 | 125.50 | -1.95% | 20,798 | 0.08 |
| Oct 28, 2026 | 129.50 | 129.50 | 126.50 | 128.00 | 128.00 | +1.19% | 60,759 | 0.24 |
| Oct 27, 2026 | 129.50 | 130.00 | 124.50 | 126.50 | 126.50 | +1.20% | 69,095 | 0.27 |
| Oct 26, 2026 | 125.00 | 131.50 | 125.00 | 125.00 | 125.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 125.00 | 131.50 | 125.00 | 125.00 | 125.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 131.50 | 131.50 | 125.00 | 125.00 | 125.00 | -4.94% | 127,893 | 0.47 |
| Oct 21, 2026 | 131.00 | 133.50 | 129.50 | 131.50 | 131.50 | +3.14% | 89,948 | 0.33 |
| Oct 20, 2026 | 135.50 | 135.50 | 127.50 | 127.50 | 127.50 | -3.04% | 74,546 | 0.27 |
| Oct 19, 2026 | 134.50 | 135.00 | 128.50 | 131.50 | 131.50 | -4.01% | 266,146 | 0.95 |
| Oct 16, 2026 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | +0.74% | 120,762 | 0.43 |
| Oct 15, 2026 | 138.00 | 140.50 | 135.00 | 136.00 | 136.00 | -3.20% | 259,286 | 0.90 |
| Oct 14, 2026 | 142.00 | 145.50 | 139.00 | 140.50 | 140.50 | -1.06% | 321,453 | 1.10 |
| Oct 13, 2026 | 147.50 | 150.00 | 142.00 | 142.00 | 142.00 | -3.73% | 262,833 | 0.90 |
| Oct 12, 2026 | 141.50 | 147.50 | 137.50 | 147.50 | 147.50 | +2.08% | 217,168 | 0.75 |
| Oct 09, 2026 | 144.50 | 147.50 | 144.00 | 144.50 | 144.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 147.00 | 147.50 | 144.00 | 144.50 | 144.50 | -3.34% | 135,655 | 0.46 |
| Oct 07, 2026 | 143.00 | 155.00 | 143.00 | 149.50 | 149.50 | +2.40% | 300,129 | 1.03 |
| Oct 06, 2026 | 153.50 | 153.50 | 143.50 | 146.00 | 146.00 | -1.68% | 317,985 | 1.11 |
| Oct 05, 2026 | 162.50 | 162.50 | 147.50 | 148.50 | 148.50 | -7.48% | 650,185 | 2.33 |
| Oct 02, 2026 | 154.50 | 160.50 | 153.00 | 160.50 | 160.50 | +2.23% | 288,353 | 1.04 |
| Oct 01, 2026 | 167.50 | 167.50 | 153.50 | 157.00 | 157.00 | -3.68% | 443,882 | 1.61 |
| Sep 30, 2026 | 163.00 | 185.50 | 155.00 | 163.00 | 163.00 | +1.56% | 926,791 | 3.52 |
| Sep 29, 2026 | 139.00 | 162.00 | 135.00 | 160.50 | 160.50 | +18.01% | 1,565,125 | 6.53 |
| Sep 28, 2026 | 136.00 | 138.50 | 117.50 | 136.00 | 136.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 136.00 | 138.50 | 117.50 | 136.00 | 136.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 118.00 | 138.50 | 117.50 | 136.00 | 136.00 | +13.33% | 1,074,159 | 4.63 |
| Sep 23, 2026 | 115.00 | 120.50 | 114.50 | 120.00 | 120.00 | +4.35% | 202,743 | 0.87 |
| Sep 22, 2026 | 112.50 | 118.50 | 111.50 | 115.00 | 115.00 | +2.22% | 296,835 | 1.25 |
| Sep 21, 2026 | 118.00 | 118.00 | 110.50 | 112.50 | 112.50 | -2.17% | 109,001 | 0.46 |
| Sep 18, 2026 | 115.50 | 115.50 | 111.50 | 115.00 | 115.00 | 0.00% | 130,601 | 0.55 |
| Sep 17, 2026 | 114.50 | 118.00 | 106.00 | 115.00 | 115.00 | +0.88% | 562,212 | 2.38 |
| Sep 16, 2026 | 119.50 | 119.50 | 114.00 | 114.00 | 114.00 | -4.60% | 152,400 | 0.65 |
| Sep 15, 2026 | 118.00 | 120.50 | 109.00 | 119.50 | 119.50 | +0.42% | 611,375 | 2.69 |
| Sep 14, 2026 | 128.00 | 128.00 | 114.50 | 119.00 | 119.00 | -7.03% | 441,350 | 1.98 |
| Sep 11, 2026 | 124.00 | 128.00 | 118.50 | 128.00 | 128.00 | -1.54% | 220,973 | 0.99 |
| Sep 10, 2026 | 126.50 | 131.00 | 122.00 | 130.00 | 130.00 | +1.17% | 267,615 | 1.19 |
| Sep 09, 2026 | 122.00 | 134.50 | 122.00 | 128.50 | 128.50 | +5.33% | 278,631 | 1.24 |
| Sep 08, 2026 | 120.00 | 122.00 | 117.50 | 122.00 | 122.00 | +2.52% | 122,386 | 0.53 |
| Sep 07, 2026 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | +1.28% | 44,064 | 0.18 |
| Sep 04, 2026 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | +0.86% | 34,362 | 0.14 |
| Sep 03, 2026 | 115.00 | 119.50 | 114.50 | 116.50 | 116.50 | +1.30% | 98,294 | 0.37 |
