Jmicron Tech

4925
🏛️ taiwan →
39.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 81.40 81.80 79.30 80.30 0.2M
2023-12-28 83.90 84.00 81.40 81.90 0.2M
2023-12-27 77.80 83.50 77.20 82.80 0.3M
2023-12-26 77.60 77.60 76.90 77.50 0.0M
2023-12-25 77.60 77.60 76.50 77.40 0.0M
2023-12-22 76.90 77.80 76.00 76.90 0.1M
2023-12-21 76.50 76.70 76.20 76.70 0.0M
2023-12-20 76.00 76.50 75.80 76.50 0.0M
2023-12-19 76.50 76.70 75.30 76.60 0.1M
2023-12-18 77.80 77.80 76.20 77.10 0.1M
2023-12-15 78.80 79.10 76.50 77.80 0.1M
2023-12-14 79.90 81.10 79.70 80.30 0.0M
2023-12-13 80.00 80.90 80.00 80.00 0.1M
2023-12-12 79.20 82.20 79.20 81.50 0.2M
2023-12-11 78.60 79.70 78.40 79.20 0.0M
2023-12-08 81.20 81.20 78.00 79.30 0.1M
2023-12-07 80.70 82.00 78.70 79.70 0.1M
2023-12-06 79.00 82.30 79.00 81.50 0.1M
2023-12-05 78.00 80.40 77.40 79.00 0.0M
2023-12-04 79.90 80.80 78.60 79.30 0.1M
2023-12-01 83.20 83.20 79.20 79.90 0.2M
2023-11-30 82.30 87.50 81.70 83.20 0.4M
2023-11-29 77.30 82.70 77.30 82.00 0.5M
2023-11-28 75.40 77.30 75.10 77.30 0.1M
2023-11-27 78.00 78.00 74.00 75.20 0.1M
2023-11-24 79.80 80.00 77.50 78.20 0.2M
2023-11-23 73.10 81.90 73.10 79.30 0.7M
2023-11-22 65.50 74.30 65.50 72.30 0.4M
2023-11-21 63.40 65.70 63.40 65.70 0.2M
2023-11-20 64.60 65.10 62.90 65.00 0.2M
2023-11-17 65.20 65.20 64.30 65.00 0.2M
2023-11-16 65.50 65.60 64.40 65.20 0.2M
2023-11-15 67.00 67.00 65.10 65.50 0.1M
2023-11-14 68.40 68.40 64.80 65.50 0.2M
2023-11-13 64.10 69.00 64.10 68.40 0.3M
2023-11-10 62.00 63.20 62.00 63.20 0.1M
2023-11-09 60.20 62.50 59.90 62.50 0.1M
2023-11-08 60.90 61.10 59.60 60.10 0.1M
2023-11-07 61.60 62.00 60.80 61.60 0.2M
2023-11-06 63.00 63.00 61.80 62.20 0.1M
2023-11-03 63.60 63.80 62.10 62.80 0.1M
2023-11-02 64.90 64.90 63.60 64.00 0.1M
2023-11-01 65.10 65.20 63.70 64.10 0.1M
2023-10-31 66.60 66.90 65.00 65.30 0.0M
2023-10-30 66.90 67.20 66.00 66.20 0.0M
2023-10-27 67.40 67.40 67.00 67.00 0.1M
2023-10-26 67.30 67.40 67.00 67.40 0.1M
2023-10-25 67.00 68.00 66.90 67.30 0.0M
2023-10-24 67.30 67.80 66.50 67.20 0.0M
2023-10-23 68.70 68.80 67.50 67.80 0.0M
2023-10-20 67.63 67.63 66.84 67.33 0.0M
2023-10-19 67.53 67.72 66.55 67.53 0.0M
2023-10-18 68.12 68.12 66.35 67.23 0.0M
2023-10-17 66.26 68.21 65.57 68.21 0.0M
2023-10-16 64.30 67.53 64.30 67.53 0.1M
2023-10-13 63.91 64.89 63.91 64.59 0.0M
2023-10-12 65.18 65.47 64.20 64.79 0.0M
2023-10-11 67.04 67.53 60.48 63.71 0.5M
2023-10-06 71.20 72.20 61.60 68.50 0.2M
2023-10-05 72.50 72.80 70.30 71.20 0.2M
2023-10-04 73.60 73.60 71.60 71.80 0.1M
2023-10-03 73.70 74.00 73.30 73.60 0.0M
2023-10-02 73.00 73.60 72.90 73.50 0.0M
2023-09-28 73.50 73.50 72.90 73.30 0.1M
2023-09-27 73.20 73.50 72.90 73.50 0.0M
2023-09-26 73.30 73.40 72.90 73.20 0.0M
2023-09-25 73.20 73.70 72.80 73.30 0.0M
2023-09-22 73.50 73.50 72.60 73.20 0.1M
2023-09-21 71.20 74.70 71.10 72.70 0.1M
2023-09-20 70.20 71.50 70.20 71.20 0.0M
2023-09-19 72.80 72.80 71.00 71.30 0.1M
2023-09-18 75.90 75.90 71.70 71.90 0.3M
2023-09-15 78.80 80.20 75.00 75.90 0.3M
2023-09-14 78.80 79.60 78.10 78.80 0.1M
2023-09-13 78.50 81.00 78.50 79.60 0.1M
2023-09-12 80.70 81.00 78.70 79.90 0.1M
2023-09-11 77.00 82.50 77.00 81.50 0.2M
2023-09-08 76.80 76.80 75.70 76.50 0.0M
2023-09-07 77.00 77.30 75.80 76.90 0.0M
2023-09-06 77.10 77.70 76.20 76.60 0.1M
2023-09-05 77.40 78.00 76.50 77.70 0.1M
2023-09-04 78.40 78.50 77.40 77.90 0.0M
2023-09-01 77.10 78.20 76.70 78.00 0.1M
2023-08-31 76.10 77.10 75.70 77.10 0.0M
2023-08-30 75.70 78.00 75.70 78.00 0.1M
2023-08-29 75.40 76.00 75.30 76.00 0.1M
2023-08-28 77.00 77.30 75.70 76.00 0.0M
2023-08-25 77.40 77.50 75.80 77.00 0.0M
2023-08-24 77.60 77.90 76.00 77.40 0.1M
2023-08-23 77.40 77.70 76.70 76.70 0.0M
2023-08-22 76.20 79.00 76.20 78.30 0.1M
2023-08-21 76.90 77.10 75.70 76.10 0.0M
2023-08-18 77.90 77.90 75.80 76.30 0.0M
2023-08-17 76.90 78.00 76.30 77.80 0.0M
2023-08-16 76.00 76.90 76.00 76.90 0.0M
2023-08-15 77.50 78.20 76.60 77.20 0.0M
2023-08-14 77.80 78.90 76.40 77.00 0.1M
2023-08-11 79.50 80.40 77.90 77.90 0.1M
2023-08-10 80.40 81.00 78.50 80.30 0.1M
2023-08-09 80.40 82.50 80.30 81.10 0.1M
2023-08-08 80.40 80.50 78.80 80.20 0.1M
2023-08-07 80.10 81.30 77.50 80.30 0.2M
2023-08-04 82.00 82.00 80.30 81.00 0.0M
2023-08-02 87.30 87.50 79.60 81.90 0.3M
2023-08-01 88.20 88.20 86.50 87.00 0.1M
2023-07-31 86.80 89.20 86.80 87.30 0.2M
2023-07-28 89.90 90.00 86.70 88.20 0.1M
2023-07-27 83.20 91.30 83.00 89.90 0.2M
2023-07-26 84.50 84.50 82.50 83.00 0.0M
2023-07-25 82.80 84.60 81.80 83.80 0.1M
2023-07-24 85.90 85.90 81.50 81.80 0.0M
2023-07-21 84.90 85.00 84.10 84.90 0.0M
2023-07-20 84.90 85.80 83.30 85.40 0.0M
2023-07-19 84.80 85.20 84.00 84.80 0.0M
2023-07-18 87.30 87.30 85.10 86.00 0.1M
2023-07-17 85.70 87.50 85.40 86.00 0.1M
2023-07-14 88.30 88.50 86.60 88.50 0.1M
2023-07-13 92.30 92.30 87.30 88.00 0.1M
2023-07-12 92.80 94.00 89.40 92.00 0.2M
2023-07-11 90.00 95.30 86.70 94.30 0.5M
2023-07-10 90.00 90.30 83.80 89.00 0.3M
2023-07-07 91.80 92.90 88.00 89.20 0.6M
2023-07-06 77.00 91.80 76.70 91.40 1.0M
2023-07-05 73.00 78.30 72.50 78.00 0.1M
2023-07-04 73.00 73.40 72.00 73.10 0.1M
2023-07-03 74.80 74.80 73.20 74.00 0.1M
2023-06-30 74.10 74.20 73.70 74.10 0.0M
2023-06-29 74.40 75.00 73.70 74.10 0.0M
2023-06-28 74.70 75.00 73.70 73.70 0.0M
2023-06-27 75.90 75.90 75.00 75.50 0.1M
2023-06-26 76.00 76.30 75.50 75.90 0.1M
2023-06-21 77.50 77.70 76.50 76.80 0.1M
2023-06-20 78.50 78.50 77.50 78.30 0.0M
2023-06-19 78.10 78.90 77.70 78.40 0.0M
2023-06-16 79.80 80.00 78.20 78.80 0.1M
2023-06-15 79.90 81.00 79.60 80.00 0.1M
2023-06-14 78.40 80.00 78.00 78.50 0.1M
2023-06-13 79.80 79.80 77.50 77.70 0.1M
2023-06-12 80.30 80.40 77.90 79.20 0.2M
2023-06-09 79.10 80.40 78.90 79.50 0.1M
2023-06-08 82.30 82.50 79.00 80.00 0.1M
2023-06-07 77.70 82.30 77.70 82.30 0.3M
2023-06-06 76.90 78.30 76.70 78.30 0.1M
2023-06-05 75.60 77.50 75.00 75.70 0.1M
2023-06-02 75.00 76.80 74.80 75.30 0.1M
2023-06-01 77.40 77.40 75.40 76.80 0.0M
2023-05-31 76.50 78.30 76.20 77.50 0.0M
2023-05-30 79.30 79.30 75.70 76.20 0.1M
2023-05-29 80.00 81.00 78.10 78.90 0.1M
2023-05-26 80.90 82.30 78.80 78.80 0.1M
2023-05-25 80.90 80.90 79.00 80.50 0.1M
2023-05-24 80.50 81.00 78.70 79.90 0.2M
2023-05-23 80.20 81.20 79.50 81.00 0.1M
2023-05-22 80.00 82.20 78.20 78.80 0.3M
2023-05-19 72.20 82.10 72.20 82.00 0.5M
2023-05-18 72.20 72.30 71.30 72.20 0.0M
2023-05-17 71.50 72.80 71.50 72.20 0.1M
2023-05-16 71.20 71.20 69.20 71.00 0.0M
2023-05-15 70.60 70.90 70.00 70.60 0.0M
2023-05-12 69.70 71.40 69.60 71.00 0.1M
2023-05-11 70.30 70.30 69.20 70.10 0.0M
2023-05-10 70.60 70.60 68.70 69.90 0.0M
2023-05-09 70.00 71.90 69.00 70.30 0.0M
2023-05-08 72.60 73.20 70.30 71.70 0.1M
2023-05-05 71.00 71.60 70.20 71.60 0.1M
2023-05-04 67.70 71.10 67.70 71.10 0.1M
2023-05-03 69.00 70.00 68.10 68.90 0.1M
2023-05-02 71.10 71.10 68.50 70.40 0.1M
2023-04-28 71.90 73.30 69.70 71.00 0.1M
2023-04-27 71.00 71.20 68.70 70.60 0.1M
2023-04-26 69.50 70.80 69.00 69.70 0.0M
2023-04-25 72.90 72.90 69.00 69.70 0.1M
2023-04-24 72.50 72.90 71.20 71.80 0.0M
2023-04-21 74.10 76.20 72.20 73.00 0.1M
2023-04-20 75.30 75.30 73.70 74.10 0.0M
2023-04-19 76.10 77.40 74.00 75.30 0.2M
2023-04-18 77.90 77.90 75.70 76.10 0.2M
2023-04-17 78.20 79.50 76.10 77.70 0.1M
2023-04-14 79.00 79.30 78.10 79.30 0.1M
2023-04-13 79.60 80.20 78.00 79.00 0.1M
2023-04-12 82.20 82.20 78.80 79.70 0.0M
2023-04-11 80.20 81.00 78.20 80.80 0.1M
2023-04-10 82.90 82.90 79.00 79.90 0.1M
2023-04-07 77.30 83.00 76.80 80.70 0.2M
2023-04-06 77.70 78.60 75.80 77.20 0.1M
2023-03-31 78.70 79.00 77.60 77.70 0.1M
2023-03-30 78.90 80.60 78.60 79.30 0.1M
2023-03-29 80.30 80.30 77.90 78.90 0.0M
2023-03-28 81.10 82.00 77.90 79.80 0.2M
2023-03-27 82.00 84.20 81.10 82.10 0.2M
2023-03-24 80.70 84.30 80.30 84.30 0.2M
2023-03-23 80.80 82.70 79.80 81.90 0.0M
2023-03-22 81.00 82.30 80.00 80.70 0.1M
2023-03-21 82.10 82.10 79.50 80.30 0.1M
2023-03-20 82.00 82.00 79.70 81.00 0.1M
2023-03-17 82.50 84.10 80.60 81.90 0.1M
2023-03-16 83.40 85.20 79.80 81.90 0.2M
2023-03-15 81.60 86.20 81.60 84.90 0.1M
2023-03-14 82.30 83.00 81.30 82.20 0.1M
2023-03-13 83.10 83.40 79.80 82.30 0.1M
2023-03-10 86.30 87.20 84.00 84.80 0.1M
2023-03-09 86.70 87.00 85.70 86.30 0.1M
2023-03-08 87.70 88.00 84.20 86.00 0.2M
2023-03-07 90.90 91.20 87.90 89.30 0.1M
2023-03-06 89.10 92.30 89.10 90.80 0.2M
2023-03-03 88.20 90.60 87.00 89.80 0.2M
2023-03-02 90.00 91.20 86.10 87.20 0.2M
2023-03-01 93.10 93.10 89.00 89.50 0.2M
2023-02-24 93.70 95.50 91.70 93.10 0.3M
2023-02-23 96.50 100.00 93.30 94.20 0.4M
2023-02-22 99.10 99.10 94.70 95.50 0.4M
2023-02-21 90.30 103.50 90.00 100.50 0.7M
2023-02-20 85.30 90.60 83.20 90.30 0.6M
2023-02-17 81.80 85.30 81.10 85.30 0.2M
2023-02-16 81.50 83.30 79.70 82.50 0.1M
2023-02-15 82.20 83.00 79.40 80.80 0.1M
2023-02-14 83.00 83.30 81.10 81.90 0.0M
2023-02-13 80.00 82.30 80.00 82.30 0.1M
2023-02-10 80.00 80.20 78.00 78.80 0.1M
2023-02-09 81.50 81.50 77.40 79.00 0.1M
2023-02-08 83.50 83.50 80.70 81.30 0.1M
2023-02-07 82.80 84.20 81.70 82.70 0.1M
2023-02-06 82.60 84.00 81.30 82.80 0.1M
2023-02-03 88.00 88.90 83.10 84.30 0.3M
2023-02-02 79.60 87.30 79.60 87.00 0.4M
2023-02-01 79.30 80.90 78.80 79.60 0.0M
2023-01-31 80.30 80.30 78.00 79.00 0.0M
2023-01-30 81.00 81.90 79.60 80.20 0.0M
2023-01-17 79.80 81.00 78.20 79.00 0.1M
2023-01-16 83.80 83.80 79.70 81.00 0.1M
2023-01-13 77.00 82.70 76.30 82.30 0.4M
2023-01-12 72.50 77.50 71.60 76.60 0.4M
2023-01-11 73.70 74.30 71.70 72.00 0.0M
2023-01-10 76.00 76.00 71.70 73.30 0.0M
2023-01-09 76.50 76.70 74.40 75.10 0.0M
2023-01-06 73.20 75.80 73.10 75.00 0.1M
2023-01-05 72.10 74.30 71.90 73.10 0.2M
2023-01-04 69.00 72.30 68.60 70.60 0.1M
2023-01-03 65.10 69.00 65.00 68.00 0.1M