Jiin Ming Industry Co., Ltd. (TPEX:3230)
Taiwan
· Delayed Price · Currency is TWD 40.15
+0.15 (0.38%)
Dec 5, 2025, 1:30 PM CST
Jiin Ming Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.35 | 40.40 | 39.60 | 40.15 | - | 0.37% | 129,955 |
| Dec 4, 2025 | 40.70 | 40.85 | 40.00 | 40.00 | 40.00 | -1.84% | 270,802 |
| Dec 3, 2025 | 40.65 | 41.65 | 40.60 | 40.75 | 40.75 | 1.12% | 171,010 |
| Dec 2, 2025 | 40.15 | 40.70 | 40.00 | 40.30 | 40.30 | 0.37% | 111,120 |
| Dec 1, 2025 | 40.40 | 40.40 | 39.60 | 40.15 | 40.15 | -1.35% | 258,011 |
| Nov 28, 2025 | 40.40 | 40.95 | 39.90 | 40.70 | 40.70 | 0.74% | 153,670 |
| Nov 27, 2025 | 42.50 | 42.50 | 39.70 | 40.40 | 40.40 | -0.25% | 601,130 |
| Nov 26, 2025 | 38.65 | 42.70 | 38.65 | 40.50 | 40.50 | 1.76% | 1,753,804 |
| Nov 25, 2025 | 38.95 | 40.10 | 38.95 | 39.80 | 39.80 | 2.84% | 296,008 |
| Nov 24, 2025 | 37.80 | 39.15 | 37.25 | 38.70 | 38.70 | 2.38% | 606,478 |
| Nov 21, 2025 | 39.45 | 39.45 | 37.00 | 37.80 | 37.80 | -4.30% | 605,170 |
| Nov 20, 2025 | 39.90 | 40.30 | 38.90 | 39.50 | 39.50 | -0.38% | 578,507 |
| Nov 19, 2025 | 41.10 | 41.15 | 39.60 | 39.65 | 39.65 | -3.53% | 570,655 |
| Nov 18, 2025 | 41.70 | 42.40 | 40.70 | 41.10 | 41.10 | -1.44% | 553,925 |
| Nov 17, 2025 | 42.95 | 42.95 | 41.50 | 41.70 | 41.70 | -1.65% | 297,744 |
| Nov 14, 2025 | 44.00 | 44.00 | 42.35 | 42.40 | 42.40 | -4.61% | 312,449 |
| Nov 13, 2025 | 44.85 | 45.00 | 44.05 | 44.45 | 44.45 | -0.34% | 155,723 |
| Nov 12, 2025 | 44.45 | 44.90 | 43.35 | 44.60 | 44.60 | 1.83% | 203,143 |
| Nov 11, 2025 | 43.50 | 45.05 | 43.50 | 43.80 | 43.80 | 0.69% | 444,225 |
| Nov 10, 2025 | 44.10 | 44.10 | 42.60 | 43.50 | 43.50 | -0.23% | 486,488 |
| Nov 7, 2025 | 44.40 | 44.55 | 43.00 | 43.60 | 43.60 | -2.02% | 395,296 |
| Nov 6, 2025 | 47.70 | 47.70 | 44.20 | 44.50 | 44.50 | -2.20% | 471,324 |
| Nov 5, 2025 | 46.50 | 46.60 | 45.00 | 45.50 | 45.50 | -2.47% | 331,151 |
| Nov 4, 2025 | 47.15 | 47.75 | 46.60 | 46.65 | 46.65 | -0.85% | 350,408 |
| Nov 3, 2025 | 48.00 | 48.85 | 47.00 | 47.05 | 47.05 | -1.98% | 302,530 |
| Oct 31, 2025 | 47.25 | 48.00 | 46.20 | 48.00 | 48.00 | 1.80% | 664,084 |
| Oct 30, 2025 | 48.85 | 49.25 | 46.70 | 47.15 | 47.15 | -3.28% | 846,682 |
| Oct 29, 2025 | 49.70 | 49.90 | 48.75 | 48.75 | 48.75 | -1.32% | 345,018 |
| Oct 28, 2025 | 49.45 | 51.00 | 49.00 | 49.40 | 49.40 | 0.82% | 386,606 |
| Oct 27, 2025 | 51.20 | 51.20 | 48.55 | 49.00 | 49.00 | -3.54% | 852,463 |
| Oct 23, 2025 | 51.60 | 51.60 | 49.70 | 50.80 | 50.80 | -1.55% | 444,209 |
| Oct 22, 2025 | 52.40 | 52.70 | 51.60 | 51.60 | 51.60 | -1.34% | 209,421 |
| Oct 21, 2025 | 53.10 | 53.50 | 52.10 | 52.30 | 52.30 | -1.51% | 409,960 |
| Oct 20, 2025 | 53.00 | 54.20 | 52.20 | 53.10 | 53.10 | 0.19% | 481,796 |
| Oct 17, 2025 | 50.50 | 54.60 | 49.65 | 53.00 | 53.00 | 5.16% | 1,841,864 |
| Oct 16, 2025 | 51.00 | 52.40 | 50.30 | 50.40 | 50.40 | 0.20% | 639,176 |
| Oct 15, 2025 | 49.05 | 52.90 | 49.05 | 50.30 | 50.30 | 2.97% | 958,792 |
| Oct 14, 2025 | 50.70 | 50.90 | 48.55 | 48.85 | 48.85 | -2.20% | 803,944 |
| Oct 13, 2025 | 46.50 | 50.80 | 45.90 | 49.95 | 49.95 | -2.06% | 838,957 |
| Oct 9, 2025 | 52.80 | 53.10 | 50.80 | 51.00 | 51.00 | -0.78% | 501,726 |
| Oct 8, 2025 | 51.10 | 51.90 | 50.60 | 51.40 | 51.40 | 1.58% | 428,117 |
| Oct 7, 2025 | 52.10 | 52.10 | 50.20 | 50.60 | 50.60 | -3.62% | 1,339,258 |
| Oct 3, 2025 | 55.20 | 55.60 | 52.50 | 52.50 | 52.50 | -4.89% | 1,547,609 |
| Oct 2, 2025 | 50.70 | 55.80 | 50.20 | 55.20 | 55.20 | 8.66% | 4,422,311 |
| Oct 1, 2025 | 51.80 | 54.90 | 50.80 | 50.80 | 50.80 | -1.74% | 1,104,296 |
| Sep 30, 2025 | 53.10 | 53.90 | 51.30 | 51.70 | 51.70 | -2.27% | 626,161 |
| Sep 26, 2025 | 56.00 | 56.00 | 52.70 | 52.90 | 52.90 | -5.37% | 881,843 |
| Sep 25, 2025 | 57.20 | 58.30 | 55.90 | 55.90 | 55.90 | -3.45% | 892,722 |
| Sep 24, 2025 | 58.90 | 59.50 | 57.30 | 57.90 | 57.90 | -2.03% | 766,312 |
| Sep 23, 2025 | 59.50 | 60.30 | 57.70 | 59.10 | 59.10 | -0.51% | 1,004,176 |
| Sep 22, 2025 | 60.40 | 61.20 | 58.70 | 59.40 | 59.40 | -1.00% | 1,286,656 |
| Sep 19, 2025 | 64.10 | 64.50 | 59.30 | 60.00 | 60.00 | -5.51% | 2,442,743 |
| Sep 18, 2025 | 63.80 | 65.10 | 62.30 | 63.50 | 63.50 | 1.44% | 3,765,445 |
| Sep 17, 2025 | 61.70 | 64.10 | 60.60 | 62.60 | 62.60 | 7.38% | 6,705,284 |
| Sep 16, 2025 | 56.50 | 58.70 | 55.60 | 58.30 | 58.30 | 4.11% | 1,815,920 |
| Sep 15, 2025 | 61.30 | 62.20 | 55.80 | 56.00 | 56.00 | -9.68% | 4,231,843 |
| Sep 12, 2025 | 66.10 | 66.10 | 61.30 | 62.00 | 62.00 | -4.47% | 3,221,218 |
| Sep 11, 2025 | 66.10 | 66.60 | 64.40 | 64.90 | 64.90 | -1.37% | 2,945,626 |
| Sep 10, 2025 | 65.30 | 67.30 | 64.30 | 65.80 | 65.80 | -0.30% | 5,229,351 |
| Sep 9, 2025 | 65.60 | 67.80 | 63.20 | 66.00 | 66.00 | 4.76% | 14,102,000 |
| Sep 8, 2025 | 59.50 | 63.00 | 56.10 | 63.00 | 63.00 | 9.95% | 6,044,536 |
| Sep 5, 2025 | 58.00 | 58.80 | 56.50 | 57.30 | 57.30 | -0.35% | 2,865,775 |
| Sep 4, 2025 | 58.00 | 61.30 | 55.90 | 57.50 | 57.50 | 1.77% | 8,890,601 |
| Sep 3, 2025 | 53.40 | 56.50 | 51.70 | 56.50 | 56.50 | 9.92% | 2,536,612 |
| Sep 2, 2025 | 51.50 | 54.00 | 50.30 | 51.40 | 51.40 | 2.80% | 1,952,592 |
| Sep 1, 2025 | 56.00 | 56.40 | 49.60 | 50.00 | 50.00 | -4.03% | 4,026,317 |
| Aug 29, 2025 | 48.25 | 52.10 | 47.65 | 52.10 | 52.10 | 9.80% | 1,859,512 |
| Aug 28, 2025 | 47.45 | 49.75 | 47.45 | 47.45 | 47.45 | -0.42% | 1,680,442 |
| Aug 27, 2025 | 46.40 | 47.65 | 45.50 | 47.65 | 47.65 | 2.92% | 1,488,546 |
| Aug 26, 2025 | 48.10 | 48.95 | 46.30 | 46.30 | 46.30 | -3.54% | 1,916,205 |
| Aug 25, 2025 | 48.55 | 49.35 | 45.25 | 48.00 | 48.00 | -0.93% | 3,584,390 |
| Aug 22, 2025 | 51.20 | 52.20 | 48.45 | 48.45 | 48.45 | -5.37% | 1,951,865 |
| Aug 21, 2025 | 51.10 | 52.50 | 51.00 | 51.20 | 51.20 | -0.39% | 882,502 |
| Aug 20, 2025 | 53.10 | 54.00 | 49.80 | 51.40 | 51.40 | -4.99% | 2,361,167 |
| Aug 19, 2025 | 57.20 | 57.70 | 53.40 | 54.10 | 54.10 | -6.08% | 2,649,017 |
| Aug 18, 2025 | 58.40 | 59.50 | 55.40 | 57.60 | 57.60 | -1.54% | 2,678,523 |
| Aug 15, 2025 | 56.60 | 58.90 | 55.90 | 58.50 | 58.50 | 1.39% | 3,233,440 |
| Aug 14, 2025 | 56.60 | 58.00 | 56.20 | 57.70 | 57.70 | 3.41% | 1,520,212 |
| Aug 13, 2025 | 57.00 | 57.80 | 55.50 | 55.80 | 55.80 | 1.64% | 1,707,039 |
| Aug 12, 2025 | 53.00 | 55.00 | 53.00 | 54.90 | 54.90 | 4.77% | 1,472,730 |
| Aug 11, 2025 | 50.00 | 52.50 | 50.00 | 52.40 | 52.40 | 3.76% | 1,257,347 |
| Aug 8, 2025 | 51.00 | 52.80 | 50.00 | 50.50 | 50.50 | -1.17% | 588,023 |
| Aug 7, 2025 | 50.90 | 51.10 | 48.55 | 51.10 | 50.75 | 0.59% | 1,359,764 |
| Aug 6, 2025 | 52.50 | 53.00 | 50.80 | 50.80 | 50.45 | -1.36% | 1,487,828 |
| Aug 5, 2025 | 50.90 | 52.30 | 49.70 | 51.50 | 51.15 | 3.62% | 1,968,946 |
| Aug 4, 2025 | 49.50 | 49.80 | 48.25 | 49.70 | 49.36 | 0.81% | 1,348,425 |
| Aug 1, 2025 | 47.30 | 49.55 | 46.55 | 49.30 | 48.96 | 2.07% | 1,379,440 |
| Jul 31, 2025 | 47.50 | 51.00 | 47.50 | 48.30 | 47.97 | 3.76% | 12,329,230 |
| Jul 30, 2025 | 43.15 | 46.55 | 42.80 | 46.55 | 46.23 | 9.92% | 11,111,920 |
| Jul 29, 2025 | 39.60 | 43.20 | 39.60 | 42.35 | 42.06 | 7.76% | 7,811,175 |
| Jul 28, 2025 | 36.20 | 39.30 | 36.15 | 39.30 | 39.03 | 9.93% | 3,854,352 |
| Jul 25, 2025 | 35.25 | 36.70 | 33.55 | 35.75 | 35.50 | 2.29% | 4,121,740 |
| Jul 24, 2025 | 31.85 | 34.95 | 31.85 | 34.95 | 34.71 | 9.91% | 1,747,234 |
| Jul 23, 2025 | 31.65 | 31.95 | 30.95 | 31.80 | 31.58 | 1.60% | 231,111 |
| Jul 22, 2025 | 31.70 | 31.95 | 30.10 | 31.30 | 31.08 | -0.95% | 415,213 |
| Jul 21, 2025 | 31.60 | 31.95 | 31.50 | 31.60 | 31.38 | - | 164,721 |
| Jul 18, 2025 | 31.80 | 32.15 | 31.50 | 31.60 | 31.38 | 0.16% | 184,263 |
| Jul 17, 2025 | 31.60 | 31.80 | 31.40 | 31.55 | 31.33 | 0.48% | 96,200 |
| Jul 16, 2025 | 31.45 | 32.20 | 31.40 | 31.40 | 31.18 | -0.16% | 145,521 |
| Jul 15, 2025 | 31.20 | 31.50 | 30.35 | 31.45 | 31.23 | 2.11% | 354,604 |