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 |