Jiin Ming Industry Co., Ltd. (TPEX:3230)
Taiwan
· Delayed Price · Currency is TWD 35.20
-1.00 (-2.76%)
Apr 29, 2026, 1:30 PM CST
Jiin Ming Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.15 | 36.30 | 35.20 | 35.20 | 35.20 | -2.76% | 536,903 |
| Apr 28, 2026 | 36.35 | 36.40 | 35.50 | 36.20 | 36.20 | -0.28% | 351,960 |
| Apr 27, 2026 | 37.50 | 37.50 | 36.15 | 36.30 | 36.30 | -2.42% | 755,197 |
| Apr 24, 2026 | 38.50 | 38.75 | 37.20 | 37.20 | 37.20 | -2.62% | 583,613 |
| Apr 23, 2026 | 39.85 | 40.30 | 37.45 | 38.20 | 38.20 | -3.29% | 980,012 |
| Apr 22, 2026 | 41.40 | 41.80 | 39.50 | 39.50 | 39.50 | -2.83% | 1,041,082 |
| Apr 21, 2026 | 43.45 | 43.45 | 40.10 | 40.65 | 40.65 | -5.02% | 1,457,751 |
| Apr 20, 2026 | 47.00 | 47.25 | 41.55 | 42.80 | 42.80 | -1.27% | 3,338,577 |
| Apr 17, 2026 | 40.50 | 43.35 | 40.50 | 43.35 | 43.35 | 9.89% | 2,375,668 |
| Apr 16, 2026 | 38.80 | 39.90 | 38.35 | 39.45 | 39.45 | 2.47% | 418,939 |
| Apr 15, 2026 | 39.50 | 39.85 | 37.80 | 38.50 | 38.50 | -1.66% | 665,223 |
| Apr 14, 2026 | 39.90 | 40.45 | 39.15 | 39.15 | 39.15 | -1.63% | 405,417 |
| Apr 13, 2026 | 38.70 | 40.85 | 38.10 | 39.80 | 39.80 | 2.84% | 472,431 |
| Apr 10, 2026 | 38.50 | 39.30 | 36.25 | 38.70 | 38.70 | 1.57% | 794,267 |
| Apr 9, 2026 | 39.75 | 41.10 | 38.00 | 38.10 | 38.10 | -2.43% | 507,184 |
| Apr 8, 2026 | 39.75 | 39.95 | 38.60 | 39.05 | 39.05 | - | 397,438 |
| Apr 7, 2026 | 39.15 | 40.20 | 39.05 | 39.05 | 39.05 | 0.13% | 223,374 |
| Apr 2, 2026 | 40.05 | 40.50 | 39.00 | 39.00 | 39.00 | -2.50% | 292,873 |
| Apr 1, 2026 | 41.50 | 41.50 | 40.00 | 40.00 | 40.00 | 1.27% | 189,287 |
| Mar 31, 2026 | 41.40 | 41.60 | 39.50 | 39.50 | 39.50 | -3.54% | 518,807 |
| Mar 30, 2026 | 41.60 | 42.90 | 40.90 | 40.95 | 40.95 | -2.50% | 553,517 |
| Mar 27, 2026 | 40.80 | 42.75 | 40.00 | 42.00 | 42.00 | 2.44% | 540,129 |
| Mar 26, 2026 | 40.85 | 44.10 | 40.85 | 41.00 | 41.00 | 1.23% | 1,732,596 |
| Mar 25, 2026 | 40.75 | 41.60 | 40.05 | 40.50 | 40.50 | -0.49% | 403,155 |
| Mar 24, 2026 | 40.35 | 41.35 | 40.00 | 40.70 | 40.70 | 1.24% | 501,336 |
| Mar 23, 2026 | 39.00 | 41.75 | 38.55 | 40.20 | 40.20 | 0.50% | 743,875 |
| Mar 20, 2026 | 42.70 | 42.70 | 40.00 | 40.00 | 40.00 | -4.08% | 694,927 |
| Mar 19, 2026 | 42.00 | 43.35 | 41.65 | 41.70 | 41.70 | -1.42% | 1,056,087 |
| Mar 18, 2026 | 41.20 | 42.80 | 40.25 | 42.30 | 42.30 | 3.17% | 997,479 |
| Mar 17, 2026 | 41.10 | 42.40 | 40.55 | 41.00 | 41.00 | 1.23% | 756,433 |
| Mar 16, 2026 | 38.65 | 40.90 | 37.80 | 40.50 | 40.50 | 5.61% | 818,536 |
| Mar 13, 2026 | 39.00 | 40.40 | 38.25 | 38.35 | 38.35 | -2.54% | 661,224 |
| Mar 12, 2026 | 38.80 | 39.35 | 37.70 | 39.35 | 39.35 | 1.42% | 892,885 |
| Mar 11, 2026 | 39.55 | 40.95 | 38.20 | 38.80 | 38.80 | -3.60% | 1,476,852 |
| Mar 10, 2026 | 41.55 | 42.50 | 39.70 | 40.25 | 40.25 | -1.35% | 1,063,880 |
| Mar 9, 2026 | 39.05 | 42.30 | 39.05 | 40.80 | 40.80 | -5.88% | 737,114 |
| Mar 6, 2026 | 44.30 | 44.30 | 43.15 | 43.35 | 43.35 | 0.46% | 367,068 |
| Mar 5, 2026 | 42.90 | 44.60 | 41.25 | 43.15 | 43.15 | 5.63% | 729,200 |
| Mar 4, 2026 | 43.80 | 43.80 | 40.85 | 40.85 | 40.85 | -8.20% | 867,853 |
| Mar 3, 2026 | 46.15 | 46.80 | 42.90 | 44.50 | 44.50 | -2.09% | 1,043,790 |
| Mar 2, 2026 | 41.25 | 45.50 | 41.25 | 45.45 | 45.45 | 6.19% | 890,589 |
| Feb 26, 2026 | 41.90 | 42.95 | 40.65 | 42.80 | 42.80 | 5.55% | 678,646 |
| Feb 25, 2026 | 40.90 | 40.90 | 40.50 | 40.55 | 40.55 | -0.25% | 748,980 |
| Feb 24, 2026 | 41.95 | 42.05 | 40.45 | 40.65 | 40.65 | -3.44% | 1,213,231 |
| Feb 23, 2026 | 41.65 | 44.00 | 41.55 | 42.10 | 42.10 | 0.12% | 1,956,249 |
| Feb 11, 2026 | 37.60 | 42.15 | 37.30 | 42.05 | 42.05 | 9.65% | 5,897,697 |
| Feb 10, 2026 | 39.90 | 40.50 | 37.80 | 38.35 | 38.35 | 4.07% | 7,169,578 |
| Feb 9, 2026 | 34.00 | 36.85 | 33.20 | 36.85 | 36.85 | 10.00% | 2,515,841 |
| Feb 6, 2026 | 35.95 | 36.50 | 32.80 | 33.50 | 33.50 | -2.19% | 6,647,644 |
| Feb 5, 2026 | 31.40 | 34.25 | 31.05 | 34.25 | 34.25 | 9.95% | 2,723,564 |
| Feb 4, 2026 | 32.35 | 32.60 | 30.25 | 31.15 | 31.15 | 2.98% | 3,679,534 |
| Feb 3, 2026 | 28.60 | 30.25 | 28.60 | 30.25 | 30.25 | 10.00% | 1,609,780 |
| Feb 2, 2026 | 26.65 | 29.20 | 26.60 | 27.50 | 27.50 | 3.58% | 2,774,739 |
| Jan 30, 2026 | 29.85 | 29.85 | 26.55 | 26.55 | 26.55 | -9.85% | 1,593,728 |
| Jan 29, 2026 | 31.35 | 31.35 | 29.35 | 29.45 | 29.45 | -4.85% | 715,610 |
| Jan 28, 2026 | 31.00 | 31.75 | 28.90 | 30.95 | 30.95 | -0.32% | 1,281,101 |
| Jan 27, 2026 | 34.80 | 34.80 | 31.05 | 31.05 | 31.05 | -10.00% | 1,581,394 |
| Jan 26, 2026 | 34.70 | 35.10 | 34.45 | 34.50 | 34.50 | 0.44% | 258,352 |
| Jan 23, 2026 | 35.10 | 35.20 | 34.35 | 34.35 | 34.35 | -0.43% | 108,699 |
| Jan 22, 2026 | 34.55 | 34.75 | 34.10 | 34.50 | 34.50 | 0.29% | 183,240 |
| Jan 21, 2026 | 35.20 | 35.35 | 34.10 | 34.40 | 34.40 | -2.27% | 235,316 |
| Jan 20, 2026 | 35.40 | 36.35 | 35.05 | 35.20 | 35.20 | -0.56% | 290,368 |
| Jan 19, 2026 | 34.75 | 35.60 | 34.50 | 35.40 | 35.40 | 2.16% | 330,986 |
| Jan 16, 2026 | 35.10 | 35.10 | 34.35 | 34.65 | 34.65 | -1.28% | 294,994 |
| Jan 15, 2026 | 35.95 | 36.05 | 34.60 | 35.10 | 35.10 | -2.23% | 254,200 |
| Jan 14, 2026 | 34.55 | 36.35 | 34.55 | 35.90 | 35.90 | 3.91% | 380,346 |
| Jan 13, 2026 | 34.95 | 35.15 | 34.30 | 34.55 | 34.55 | -0.43% | 220,024 |
| Jan 12, 2026 | 35.35 | 35.70 | 34.50 | 34.70 | 34.70 | -1.84% | 424,777 |
| Jan 9, 2026 | 38.65 | 38.65 | 35.10 | 35.35 | 35.35 | 0.57% | 1,667,170 |
| Jan 8, 2026 | 35.45 | 35.45 | 34.55 | 35.15 | 35.15 | -0.57% | 253,526 |
| Jan 7, 2026 | 34.50 | 35.40 | 34.15 | 35.35 | 35.35 | 2.61% | 463,102 |
| Jan 6, 2026 | 34.80 | 35.35 | 34.15 | 34.45 | 34.45 | -1.01% | 635,794 |
| Jan 5, 2026 | 37.25 | 37.25 | 34.80 | 34.80 | 34.80 | -6.07% | 597,954 |
| Jan 2, 2026 | 37.45 | 38.20 | 36.85 | 37.05 | 37.05 | -1.20% | 214,104 |
| Dec 31, 2025 | 37.50 | 38.90 | 36.55 | 37.50 | 37.50 | -1.32% | 522,443 |
| Dec 30, 2025 | 39.00 | 39.00 | 37.05 | 38.00 | 38.00 | -1.94% | 242,917 |
| Dec 29, 2025 | 38.60 | 39.25 | 38.05 | 38.75 | 38.75 | 1.44% | 258,153 |
| Dec 26, 2025 | 40.30 | 40.30 | 38.20 | 38.20 | 38.20 | -4.74% | 485,881 |
| Dec 24, 2025 | 40.45 | 40.45 | 39.20 | 40.10 | 40.10 | 1.39% | 235,353 |
| Dec 23, 2025 | 39.10 | 41.20 | 39.10 | 39.55 | 39.55 | -0.25% | 304,268 |
| Dec 22, 2025 | 39.05 | 40.05 | 39.00 | 39.65 | 39.65 | 1.67% | 157,777 |
| Dec 19, 2025 | 39.00 | 39.00 | 38.15 | 39.00 | 39.00 | 2.23% | 130,323 |
| Dec 18, 2025 | 39.50 | 39.50 | 38.10 | 38.15 | 38.15 | -2.68% | 172,246 |
| Dec 17, 2025 | 39.55 | 40.40 | 39.00 | 39.20 | 39.20 | -2.12% | 127,739 |
| Dec 16, 2025 | 41.05 | 41.05 | 39.10 | 40.05 | 40.05 | -1.60% | 210,913 |
| Dec 15, 2025 | 39.50 | 41.30 | 39.05 | 40.70 | 40.70 | 2.91% | 270,337 |
| Dec 12, 2025 | 40.30 | 40.30 | 39.20 | 39.55 | 39.55 | -1.62% | 216,281 |
| Dec 11, 2025 | 40.70 | 40.80 | 39.85 | 40.20 | 40.20 | 0.50% | 158,861 |
| Dec 10, 2025 | 41.15 | 41.70 | 39.95 | 40.00 | 40.00 | -2.79% | 259,006 |
| Dec 9, 2025 | 41.25 | 41.45 | 40.60 | 41.15 | 41.15 | 0.24% | 217,840 |
| Dec 8, 2025 | 40.70 | 41.30 | 40.30 | 41.05 | 41.05 | 2.24% | 168,821 |
| Dec 5, 2025 | 40.35 | 40.40 | 39.60 | 40.15 | 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 |