JMicron Technology Corp. (TPEX:4925)
Taiwan
· Delayed Price · Currency is TWD 75.20
-8.60 (-10.26%)
At close: Mar 9, 2026
JMicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.30 | 80.50 | 74.10 | 75.20 | 75.20 | -10.26% | 488,851 |
| Mar 6, 2026 | 82.00 | 84.80 | 80.70 | 83.80 | 83.80 | -0.12% | 335,126 |
| Mar 5, 2026 | 83.00 | 88.00 | 82.50 | 83.90 | 83.90 | 1.57% | 800,896 |
| Mar 4, 2026 | 91.00 | 91.00 | 81.70 | 82.60 | 82.60 | -9.23% | 871,026 |
| Mar 3, 2026 | 97.00 | 99.00 | 87.10 | 91.00 | 91.00 | -7.99% | 875,763 |
| Mar 2, 2026 | 95.00 | 103.00 | 92.80 | 98.90 | 98.90 | 2.28% | 770,472 |
| Feb 26, 2026 | 91.60 | 102.00 | 90.10 | 96.70 | 96.70 | 4.88% | 921,915 |
| Feb 25, 2026 | 98.10 | 101.50 | 89.80 | 92.20 | 92.20 | -8.71% | 2,164,054 |
| Feb 24, 2026 | 110.00 | 116.50 | 97.10 | 101.00 | 101.00 | -6.05% | 3,898,647 |
| Feb 23, 2026 | 88.50 | 113.00 | 85.90 | 107.50 | 107.50 | 21.47% | 3,268,354 |
| Feb 11, 2026 | 77.10 | 90.40 | 74.50 | 88.50 | 88.50 | 12.60% | 2,910,083 |
| Feb 10, 2026 | 65.00 | 81.30 | 65.00 | 78.60 | 78.60 | 18.20% | 1,551,332 |
| Feb 9, 2026 | 60.20 | 67.60 | 58.00 | 66.50 | 66.50 | 13.68% | 867,379 |
| Feb 6, 2026 | 57.90 | 59.30 | 55.70 | 58.50 | 58.50 | 0.69% | 290,783 |
| Feb 5, 2026 | 60.10 | 61.10 | 57.90 | 58.10 | 58.10 | -3.97% | 322,146 |
| Feb 4, 2026 | 57.40 | 62.50 | 56.70 | 60.50 | 60.50 | 5.40% | 559,396 |
| Feb 3, 2026 | 57.50 | 58.10 | 56.70 | 57.40 | 57.40 | 0.70% | 256,566 |
| Feb 2, 2026 | 57.80 | 58.50 | 56.60 | 57.00 | 57.00 | -1.72% | 311,255 |
| Jan 30, 2026 | 62.40 | 62.90 | 54.80 | 58.00 | 58.00 | -6.15% | 1,041,263 |
| Jan 29, 2026 | 52.00 | 64.60 | 51.30 | 61.80 | 61.80 | 17.94% | 2,323,575 |
| Jan 28, 2026 | 51.40 | 52.40 | 50.30 | 52.40 | 52.40 | 3.15% | 348,436 |
| Jan 27, 2026 | 49.90 | 51.20 | 49.75 | 50.80 | 50.80 | - | 564,329 |
| Jan 26, 2026 | 50.00 | 51.00 | 50.00 | 50.80 | 50.80 | 0.59% | 298,712 |
| Jan 23, 2026 | 52.00 | 52.00 | 49.85 | 50.50 | 50.50 | -0.98% | 311,074 |
| Jan 22, 2026 | 51.90 | 51.90 | 49.85 | 51.00 | 51.00 | -1.73% | 568,358 |
| Jan 21, 2026 | 50.80 | 52.20 | 49.90 | 51.90 | 51.90 | 0.19% | 932,774 |
| Jan 20, 2026 | 49.50 | 53.30 | 49.20 | 51.80 | 51.80 | 4.65% | 788,085 |
| Jan 19, 2026 | 49.95 | 49.95 | 46.60 | 49.50 | 49.50 | -0.30% | 896,172 |
| Jan 16, 2026 | 51.00 | 51.10 | 48.90 | 49.65 | 49.65 | -2.46% | 449,175 |
| Jan 15, 2026 | 53.90 | 55.40 | 49.00 | 50.90 | 50.90 | -5.57% | 789,208 |
| Jan 14, 2026 | 43.15 | 54.90 | 43.00 | 53.90 | 53.90 | 24.91% | 2,477,675 |
| Jan 13, 2026 | 43.80 | 44.00 | 41.85 | 43.15 | 43.15 | -3.25% | 373,183 |
| Jan 12, 2026 | 45.75 | 45.75 | 43.75 | 44.60 | 44.60 | -2.51% | 492,411 |
| Jan 9, 2026 | 49.45 | 50.10 | 43.85 | 45.75 | 45.75 | -6.92% | 1,465,807 |
| Jan 8, 2026 | 39.65 | 50.10 | 39.65 | 49.15 | 49.15 | 24.43% | 1,713,807 |
| Jan 7, 2026 | 39.55 | 40.20 | 39.25 | 39.50 | 39.50 | -0.75% | 839,176 |
| Jan 6, 2026 | 41.10 | 41.10 | 39.55 | 39.80 | 39.80 | -0.25% | 447,765 |
| Jan 5, 2026 | 40.95 | 41.30 | 39.85 | 39.90 | 39.90 | -2.56% | 553,712 |
| Jan 2, 2026 | 40.45 | 42.55 | 39.65 | 40.95 | 40.95 | 1.99% | 757,415 |
| Dec 31, 2025 | 41.15 | 43.30 | 39.70 | 40.15 | 40.15 | -2.43% | 568,097 |
| Dec 30, 2025 | 39.70 | 41.40 | 39.55 | 41.15 | 41.15 | 0.37% | 255,557 |
| Dec 29, 2025 | 42.00 | 42.30 | 39.00 | 41.00 | 41.00 | -2.15% | 207,135 |
| Dec 26, 2025 | 40.50 | 42.05 | 40.50 | 41.90 | 41.90 | 2.44% | 185,300 |
| Dec 24, 2025 | 40.15 | 42.50 | 40.15 | 40.90 | 40.90 | 2.63% | 134,123 |
| Dec 23, 2025 | 39.55 | 40.55 | 39.55 | 39.85 | 39.85 | 0.25% | 169,685 |
| Dec 22, 2025 | 39.90 | 40.15 | 39.70 | 39.75 | 39.75 | -0.50% | 68,245 |
| Dec 19, 2025 | 39.55 | 40.95 | 38.90 | 39.95 | 39.95 | 1.01% | 278,133 |
| Dec 18, 2025 | 38.95 | 39.55 | 38.90 | 39.55 | 39.55 | 1.54% | 131,431 |
| Dec 17, 2025 | 38.95 | 39.10 | 37.40 | 38.95 | 38.95 | 3.04% | 100,442 |
| Dec 16, 2025 | 35.25 | 38.90 | 35.25 | 37.80 | 37.80 | 9.57% | 182,826 |
| Dec 15, 2025 | 37.85 | 40.00 | 34.50 | 34.50 | 34.50 | -11.42% | 274,059 |
| Dec 12, 2025 | 39.85 | 39.85 | 37.40 | 38.95 | 38.95 | -3.47% | 133,468 |
| Dec 11, 2025 | 38.00 | 41.05 | 37.00 | 40.35 | 40.35 | 9.05% | 534,480 |
| Dec 10, 2025 | 36.90 | 38.00 | 36.60 | 37.00 | 37.00 | -1.86% | 22,140 |
| Dec 9, 2025 | 36.85 | 38.10 | 36.70 | 37.70 | 37.70 | 2.31% | 75,020 |
| Dec 8, 2025 | 38.05 | 38.20 | 36.85 | 36.85 | 36.85 | -3.15% | 60,793 |
| Dec 5, 2025 | 38.10 | 38.10 | 36.85 | 38.05 | 38.05 | 0.13% | 4,870 |
| Dec 4, 2025 | 37.90 | 38.10 | 37.25 | 38.00 | 38.00 | 0.53% | 10,836 |
| Dec 3, 2025 | 37.95 | 38.15 | 37.10 | 37.80 | 37.80 | - | 65,092 |
| Dec 2, 2025 | 37.65 | 37.80 | 36.80 | 37.80 | 37.80 | 2.16% | 72,917 |
| Dec 1, 2025 | 36.90 | 37.20 | 36.30 | 37.00 | 37.00 | -0.54% | 71,349 |
| Nov 28, 2025 | 38.00 | 38.00 | 36.85 | 37.20 | 37.20 | 0.95% | 43,120 |
| Nov 27, 2025 | 38.70 | 38.70 | 36.65 | 36.85 | 36.85 | -4.29% | 147,803 |
| Nov 26, 2025 | 38.20 | 38.75 | 38.00 | 38.50 | 38.50 | 2.67% | 12,476 |
| Nov 25, 2025 | 38.00 | 38.00 | 36.35 | 37.50 | 37.50 | 1.35% | 25,664 |
| Nov 24, 2025 | 37.10 | 38.00 | 36.35 | 37.00 | 37.00 | -2.37% | 139,998 |
| Nov 21, 2025 | 39.00 | 39.10 | 37.20 | 37.90 | 37.90 | -2.70% | 37,981 |
| Nov 20, 2025 | 39.00 | 39.00 | 37.80 | 38.95 | 38.95 | 2.23% | 15,181 |
| Nov 19, 2025 | 38.80 | 38.80 | 37.35 | 38.10 | 38.10 | 0.93% | 38,325 |
| Nov 18, 2025 | 37.50 | 39.00 | 37.50 | 37.75 | 37.75 | -1.69% | 39,792 |
| Nov 17, 2025 | 38.05 | 40.00 | 38.05 | 38.40 | 38.40 | 2.13% | 50,550 |
| Nov 14, 2025 | 37.30 | 38.60 | 37.30 | 37.60 | 37.60 | -1.31% | 71,061 |
| Nov 13, 2025 | 39.10 | 39.10 | 37.75 | 38.10 | 38.10 | -2.56% | 154,564 |
| Nov 12, 2025 | 40.10 | 40.10 | 38.05 | 39.10 | 39.10 | 2.36% | 52,211 |
| Nov 11, 2025 | 38.30 | 40.10 | 38.20 | 38.20 | 38.20 | -3.90% | 56,542 |
| Nov 10, 2025 | 40.05 | 40.05 | 38.35 | 39.75 | 39.75 | 2.32% | 52,283 |
| Nov 7, 2025 | 40.00 | 40.00 | 38.70 | 38.85 | 38.85 | -0.38% | 105,237 |
| Nov 6, 2025 | 39.40 | 40.15 | 38.85 | 39.00 | 39.00 | 0.26% | 60,498 |
| Nov 5, 2025 | 40.50 | 40.55 | 38.85 | 38.90 | 38.90 | -2.99% | 107,507 |
| Nov 4, 2025 | 40.50 | 41.10 | 39.40 | 40.10 | 40.10 | -0.99% | 152,852 |
| Nov 3, 2025 | 41.15 | 41.55 | 40.50 | 40.50 | 40.50 | -2.53% | 90,643 |
| Oct 31, 2025 | 41.50 | 41.95 | 40.65 | 41.55 | 41.55 | 0.85% | 103,631 |
| Oct 30, 2025 | 39.50 | 42.10 | 39.50 | 41.20 | 41.20 | 3.00% | 99,689 |
| Oct 29, 2025 | 41.00 | 41.15 | 39.50 | 40.00 | 40.00 | -1.11% | 239,163 |
| Oct 28, 2025 | 40.85 | 41.85 | 40.40 | 40.45 | 40.45 | -2.18% | 45,065 |
| Oct 27, 2025 | 41.00 | 42.65 | 40.60 | 41.35 | 41.35 | -2.59% | 114,347 |
| Oct 23, 2025 | 42.25 | 42.95 | 39.85 | 42.45 | 42.45 | -1.28% | 193,601 |
| Oct 22, 2025 | 39.30 | 43.75 | 39.00 | 43.00 | 43.00 | 10.26% | 362,986 |
| Oct 21, 2025 | 38.15 | 39.55 | 37.90 | 39.00 | 39.00 | 2.90% | 95,518 |
| Oct 20, 2025 | 39.50 | 39.50 | 37.25 | 37.90 | 37.90 | -2.82% | 35,565 |
| Oct 17, 2025 | 38.85 | 39.45 | 37.55 | 39.00 | 39.00 | 0.39% | 58,876 |
| Oct 16, 2025 | 38.40 | 38.90 | 37.05 | 38.85 | 38.85 | 1.70% | 88,534 |
| Oct 15, 2025 | 39.05 | 39.55 | 37.85 | 38.20 | 38.20 | -2.18% | 130,460 |
| Oct 14, 2025 | 40.25 | 40.40 | 39.05 | 39.05 | 39.05 | -2.98% | 67,992 |
| Oct 13, 2025 | 40.00 | 40.35 | 38.85 | 40.25 | 40.25 | -1.23% | 136,925 |
| Oct 9, 2025 | 41.50 | 41.85 | 40.75 | 40.75 | 40.75 | -0.85% | 50,480 |
| Oct 8, 2025 | 41.45 | 41.60 | 41.10 | 41.10 | 41.10 | -0.48% | 77,190 |
| Oct 7, 2025 | 41.45 | 41.45 | 40.70 | 41.30 | 41.30 | 1.23% | 125,364 |
| Oct 3, 2025 | 41.25 | 41.50 | 40.75 | 40.80 | 40.80 | 0.25% | 94,294 |
| Oct 2, 2025 | 40.05 | 41.25 | 39.85 | 40.70 | 40.70 | -0.73% | 102,494 |