JMicron Technology Corp. (TPEX:4925)
Taiwan
· Delayed Price · Currency is TWD 173.00
+6.00 (3.59%)
Apr 29, 2026, 10:19 AM CST
JMicron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 124.50 | 172.00 | 122.00 | 167.00 | 167.00 | 30.47% | 3,673,454 |
| Apr 27, 2026 | 130.50 | 143.50 | 115.00 | 128.00 | 128.00 | -1.54% | 1,648,544 |
| Apr 24, 2026 | 115.00 | 130.00 | 110.00 | 130.00 | 130.00 | 13.04% | 2,197,586 |
| Apr 23, 2026 | 110.50 | 125.00 | 101.50 | 115.00 | 115.00 | 3.60% | 1,632,088 |
| Apr 22, 2026 | 101.50 | 127.50 | 99.50 | 111.00 | 111.00 | 9.36% | 1,437,416 |
| Apr 21, 2026 | 99.80 | 102.00 | 98.10 | 101.50 | 101.50 | 1.60% | 311,235 |
| Apr 20, 2026 | 100.50 | 103.50 | 97.60 | 99.90 | 99.90 | -2.06% | 718,969 |
| Apr 17, 2026 | 100.50 | 103.00 | 99.70 | 102.00 | 102.00 | 0.49% | 326,947 |
| Apr 16, 2026 | 105.50 | 105.50 | 99.60 | 101.50 | 101.50 | -3.79% | 411,903 |
| Apr 15, 2026 | 102.00 | 107.00 | 101.00 | 105.50 | 105.50 | -0.94% | 531,718 |
| Apr 14, 2026 | 113.50 | 114.00 | 100.00 | 106.50 | 106.50 | -6.17% | 1,175,970 |
| Apr 13, 2026 | 105.50 | 115.50 | 105.50 | 113.50 | 113.50 | 7.58% | 1,275,338 |
| Apr 10, 2026 | 97.80 | 108.50 | 97.70 | 105.50 | 105.50 | 7.32% | 924,069 |
| Apr 9, 2026 | 102.50 | 103.00 | 96.70 | 98.30 | 98.30 | -2.19% | 188,379 |
| Apr 8, 2026 | 101.00 | 104.00 | 98.00 | 100.50 | 100.50 | 1.31% | 359,166 |
| Apr 7, 2026 | 95.00 | 100.50 | 93.70 | 99.20 | 99.20 | 5.20% | 281,882 |
| Apr 2, 2026 | 100.50 | 100.50 | 92.00 | 94.30 | 94.30 | -5.61% | 445,731 |
| Apr 1, 2026 | 99.10 | 103.00 | 96.80 | 99.90 | 99.90 | 1.83% | 205,230 |
| Mar 31, 2026 | 99.70 | 101.00 | 93.40 | 98.10 | 98.10 | -3.35% | 481,691 |
| Mar 30, 2026 | 100.00 | 104.00 | 98.20 | 101.50 | 101.50 | -1.46% | 340,303 |
| Mar 27, 2026 | 101.00 | 104.00 | 98.60 | 103.00 | 103.00 | 0.49% | 434,527 |
| Mar 26, 2026 | 114.00 | 118.00 | 99.60 | 102.50 | 102.50 | -8.07% | 1,018,740 |
| Mar 25, 2026 | 110.00 | 122.00 | 108.50 | 111.50 | 111.50 | -1.33% | 1,311,239 |
| Mar 24, 2026 | 102.00 | 117.50 | 95.10 | 113.00 | 113.00 | 11.33% | 1,502,981 |
| Mar 23, 2026 | 106.50 | 106.50 | 94.60 | 101.50 | 101.50 | -5.58% | 990,035 |
| Mar 20, 2026 | 109.50 | 114.00 | 100.00 | 107.50 | 107.50 | -4.44% | 847,843 |
| Mar 19, 2026 | 104.00 | 114.00 | 98.40 | 112.50 | 112.50 | 8.70% | 1,981,968 |
| Mar 18, 2026 | 91.10 | 104.50 | 91.10 | 103.50 | 103.50 | 12.13% | 1,036,282 |
| Mar 17, 2026 | 94.00 | 94.30 | 90.00 | 92.30 | 92.30 | 0.44% | 395,217 |
| Mar 16, 2026 | 92.90 | 94.30 | 88.80 | 91.90 | 91.90 | -1.08% | 384,238 |
| Mar 13, 2026 | 90.90 | 93.70 | 86.00 | 92.90 | 92.90 | 2.20% | 539,027 |
| Mar 12, 2026 | 95.30 | 95.30 | 86.20 | 90.90 | 90.90 | -4.62% | 553,418 |
| Mar 11, 2026 | 80.20 | 98.50 | 79.20 | 95.30 | 95.30 | 15.66% | 746,279 |
| Mar 10, 2026 | 76.60 | 82.40 | 76.60 | 82.40 | 82.40 | 9.57% | 302,566 |
| 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 |