Jmicron Tech (4925)

4925
🏛️ Taiwán →
39.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 65.90 67.20 64.90 66.00 0.1M
2022-12-29 67.70 68.20 64.80 65.40 0.1M
2022-12-28 70.00 70.00 67.70 67.70 0.0M
2022-12-27 72.00 72.00 69.00 70.00 0.1M
2022-12-26 74.10 74.10 71.10 71.50 0.1M
2022-12-23 76.90 76.90 73.80 73.80 0.1M
2022-12-22 75.20 77.40 75.20 77.00 0.0M
2022-12-21 77.30 77.60 75.00 75.20 0.1M
2022-12-20 78.90 80.00 75.10 76.30 0.1M
2022-12-19 77.80 79.00 77.80 78.50 0.0M
2022-12-16 79.30 79.30 77.70 77.70 0.0M
2022-12-15 80.00 80.00 78.80 79.20 0.0M
2022-12-14 80.00 80.00 78.90 80.00 0.1M
2022-12-13 79.50 80.60 78.50 79.40 0.1M
2022-12-12 80.00 80.50 77.70 78.40 0.1M
2022-12-09 80.00 81.90 79.70 80.20 0.1M
2022-12-08 79.60 81.80 79.60 80.00 0.1M
2022-12-07 82.20 82.20 79.00 79.60 0.1M
2022-12-06 84.00 84.00 80.70 81.90 0.1M
2022-12-05 82.50 85.70 81.00 84.00 0.1M
2022-12-02 82.30 82.30 81.60 81.70 0.1M
2022-12-01 82.40 85.00 81.10 81.40 0.1M
2022-11-30 79.50 82.30 79.50 82.20 0.1M
2022-11-29 78.70 79.50 78.30 79.30 0.0M
2022-11-28 79.80 79.80 78.00 79.10 0.1M
2022-11-25 80.90 81.00 79.30 79.80 0.1M
2022-11-24 80.80 81.70 79.20 80.70 0.1M
2022-11-23 81.10 82.20 79.80 80.50 0.1M
2022-11-22 82.90 83.00 81.20 81.80 0.1M
2022-11-21 81.40 84.10 77.00 82.20 0.3M
2022-11-18 74.00 83.90 73.40 81.10 0.5M
2022-11-17 71.50 73.40 70.60 73.40 0.2M
2022-11-16 69.80 72.10 69.80 71.10 0.1M
2022-11-15 69.20 70.40 68.90 69.80 0.0M
2022-11-14 70.40 70.40 68.70 69.20 0.0M
2022-11-11 72.30 72.50 69.80 70.40 0.1M
2022-11-10 71.90 71.90 69.20 69.20 0.1M
2022-11-09 71.20 73.20 71.00 71.90 0.1M
2022-11-08 70.90 72.30 70.30 71.00 0.1M
2022-11-07 69.50 70.00 68.20 69.30 0.1M
2022-11-04 68.30 68.90 67.10 68.80 0.1M
2022-11-03 68.70 68.80 67.30 68.70 0.0M
2022-11-02 68.30 70.20 68.00 68.80 0.0M
2022-11-01 67.80 68.50 67.10 68.30 0.1M
2022-10-31 68.00 68.00 66.70 67.30 0.1M
2022-10-28 68.10 68.20 65.20 66.20 0.1M
2022-10-27 62.90 68.10 62.90 68.10 0.1M
2022-10-26 63.20 63.20 61.60 62.50 0.1M
2022-10-25 66.60 66.60 61.50 62.00 0.2M
2022-10-24 71.40 72.20 66.60 66.60 0.1M
2022-10-21 70.00 72.50 69.10 70.20 0.1M
2022-10-20 73.70 75.50 69.10 71.00 0.3M
2022-10-19 57.50 80.50 57.00 76.20 0.6M
2022-10-18 56.10 58.50 55.80 58.50 0.1M
2022-10-17 58.00 58.70 54.80 56.10 0.1M
2022-10-14 57.30 60.00 57.30 58.70 0.1M
2022-10-13 59.80 60.00 55.90 56.90 0.2M
2022-10-12 59.90 60.50 59.30 60.20 0.2M
2022-10-11 61.80 62.80 59.20 60.00 0.2M
2022-10-07 62.30 65.00 60.90 62.00 0.1M
2022-10-06 67.30 67.30 59.80 63.90 0.4M
2022-10-05 69.00 70.40 67.30 67.90 0.2M
2022-10-04 69.50 70.60 67.60 69.10 0.2M
2022-10-03 70.70 70.90 66.00 68.80 0.3M
2022-09-30 74.80 76.30 69.50 72.00 0.3M
2022-09-29 77.20 77.20 75.40 75.70 0.0M
2022-09-28 77.10 77.30 75.70 76.00 0.1M
2022-09-27 76.70 78.30 76.60 78.20 0.1M
2022-09-26 81.00 81.30 74.60 77.30 0.1M
2022-09-23 81.30 82.00 80.90 81.00 0.1M
2022-09-22 81.60 81.90 81.30 81.70 0.1M
2022-09-21 81.60 82.10 81.20 81.40 0.0M
2022-09-20 82.40 82.90 82.00 82.70 0.0M
2022-09-19 81.90 83.30 81.70 82.50 0.1M
2022-09-16 81.50 81.90 80.80 81.80 0.0M
2022-09-15 82.40 82.50 81.20 81.60 0.1M
2022-09-14 80.90 82.00 80.80 81.50 0.1M
2022-09-13 80.90 82.80 80.70 81.30 0.1M
2022-09-12 82.00 83.20 80.20 80.80 0.2M
2022-09-08 83.30 83.60 81.80 82.50 0.1M
2022-09-07 84.90 84.90 81.50 82.90 0.2M
2022-09-06 87.20 87.20 83.70 84.40 0.2M
2022-09-05 88.70 89.30 86.80 87.00 0.2M
2022-09-02 89.50 90.30 89.00 89.10 0.1M
2022-09-01 89.70 89.90 88.70 89.20 0.1M
2022-08-31 90.20 90.30 89.10 90.30 0.1M
2022-08-30 89.40 89.90 88.70 89.10 0.1M
2022-08-29 89.00 89.30 86.90 88.20 0.1M
2022-08-26 92.50 92.50 89.90 90.80 0.1M
2022-08-25 90.50 90.80 89.70 90.20 0.0M
2022-08-24 88.50 91.90 88.30 89.90 0.1M
2022-08-23 87.31 90.10 87.31 88.08 0.1M
2022-08-22 90.87 90.87 89.23 89.71 0.1M
2022-08-19 88.85 90.87 88.56 90.87 0.1M
2022-08-18 86.54 89.04 86.54 88.85 0.1M
2022-08-17 88.75 88.75 86.83 88.66 0.0M
2022-08-16 88.08 89.33 88.08 88.46 0.1M
2022-08-15 88.75 88.75 87.98 88.75 0.1M
2022-08-12 86.83 88.75 86.83 88.75 0.1M
2022-08-11 85.68 88.08 85.48 86.73 0.1M
2022-08-10 86.54 87.50 85.29 86.06 0.1M
2022-08-09 88.56 88.94 86.64 87.02 0.2M
2022-08-08 89.43 89.62 88.66 89.62 0.1M
2022-08-05 88.75 91.25 88.46 90.10 0.1M
2022-08-04 88.56 89.62 87.21 88.66 0.1M
2022-08-03 91.35 91.35 88.66 89.14 0.1M
2022-08-02 92.69 93.27 90.10 91.16 0.1M
2022-08-01 93.27 94.23 92.79 93.27 0.0M
2022-07-29 92.21 94.52 92.21 93.08 0.1M
2022-07-28 92.12 92.69 90.68 91.44 0.1M
2022-07-27 93.75 94.23 89.23 92.12 0.2M
2022-07-26 94.81 96.64 94.33 95.48 0.1M
2022-07-25 95.77 96.64 94.23 95.68 0.1M
2022-07-22 95.96 99.52 95.39 97.60 0.3M
2022-07-21 93.37 95.96 90.39 95.96 0.3M
2022-07-20 88.37 94.71 88.27 93.08 0.4M
2022-07-19 87.21 87.79 86.73 87.41 0.2M
2022-07-18 84.62 88.75 82.98 87.79 0.3M
2022-07-15 82.50 83.56 80.58 83.56 0.2M
2022-07-14 78.85 82.89 77.89 82.21 0.2M
2022-07-13 79.81 83.94 78.85 80.77 0.3M
2022-07-12 84.71 85.00 77.89 78.66 0.5M
2022-07-11 94.81 95.87 84.71 85.68 0.6M
2022-07-08 96.64 97.60 94.23 94.91 0.2M
2022-07-07 94.33 98.08 92.98 95.29 0.3M
2022-07-06 98.08 98.08 90.68 94.04 0.1M
2022-07-05 96.64 99.52 94.71 97.60 0.1M
2022-07-04 97.12 98.08 93.56 95.68 0.1M
2022-07-01 101.45 101.93 95.00 95.96 0.2M
2022-06-30 103.37 104.33 99.04 99.04 0.1M
2022-06-29 108.66 108.66 101.93 103.85 0.2M
2022-06-28 100.00 115.87 100.00 108.66 0.8M
2022-06-27 100.48 101.45 97.60 100.00 0.2M
2022-06-24 97.12 99.52 95.39 99.04 0.1M
2022-06-23 98.56 98.56 94.71 95.00 0.3M
2022-06-22 102.41 106.25 96.16 96.64 0.2M
2022-06-21 101.45 103.85 99.52 102.41 0.1M
2022-06-20 102.89 103.85 99.52 101.45 0.3M
2022-06-17 102.89 103.37 95.77 101.93 0.4M
2022-06-16 116.35 119.71 102.89 104.33 0.8M
2022-06-15 120.20 120.20 113.95 114.91 0.2M
2022-06-14 119.23 120.20 115.39 118.27 0.1M
2022-06-13 123.08 123.08 118.75 119.23 0.1M
2022-06-10 123.56 124.04 121.16 122.60 0.2M
2022-06-09 126.93 128.37 124.52 125.48 0.2M
2022-06-08 129.33 131.25 127.89 127.89 0.0M
2022-06-07 133.66 134.14 127.89 129.33 0.1M
2022-06-06 135.10 136.06 131.73 134.62 0.1M
2022-06-02 134.62 134.62 131.25 132.70 0.1M
2022-06-01 127.89 139.43 127.89 134.62 0.3M
2022-05-31 132.70 134.62 128.37 129.81 0.3M
2022-05-30 119.23 133.18 119.23 132.70 0.5M
2022-05-27 120.20 121.64 119.23 120.68 0.1M
2022-05-26 123.08 123.56 118.27 119.23 0.1M
2022-05-25 119.71 123.56 118.75 123.56 0.1M
2022-05-24 124.04 124.04 119.71 119.71 0.1M
2022-05-23 125.96 125.96 122.60 123.56 0.1M
2022-05-20 123.56 125.48 122.60 124.04 0.1M
2022-05-19 123.08 123.56 120.68 122.12 0.1M
2022-05-18 125.48 127.41 124.04 125.00 0.0M
2022-05-17 125.00 126.45 119.71 125.00 0.2M
2022-05-16 133.66 135.10 120.20 124.52 0.3M
2022-05-13 130.29 137.50 129.81 133.66 0.2M
2022-05-12 130.77 131.73 127.41 127.41 0.1M
2022-05-11 130.77 133.66 129.33 130.29 0.1M
2022-05-10 128.37 133.18 128.37 132.22 0.1M
2022-05-09 130.29 133.66 128.85 129.81 0.1M
2022-05-06 128.85 135.10 128.85 135.10 0.1M
2022-05-05 134.62 138.47 131.73 134.62 0.2M
2022-05-04 127.89 133.18 127.41 130.77 0.1M
2022-05-03 130.29 130.77 127.41 127.89 0.1M
2022-04-29 129.81 132.70 128.85 128.85 0.1M
2022-04-28 127.89 128.37 124.52 126.45 0.1M
2022-04-27 130.77 130.77 124.04 125.96 0.2M
2022-04-26 135.10 135.10 129.81 130.77 0.1M
2022-04-25 131.73 136.06 128.85 132.22 0.3M
2022-04-22 139.43 139.91 133.66 134.14 0.2M
2022-04-21 131.73 144.23 129.33 141.83 0.3M
2022-04-20 136.54 137.02 129.33 131.73 0.3M
2022-04-19 139.43 139.43 132.70 134.14 0.4M
2022-04-18 142.31 143.75 136.06 137.98 0.4M
2022-04-15 150.97 153.85 142.31 144.72 0.5M
2022-04-14 158.18 158.66 151.93 153.37 0.3M
2022-04-13 154.81 161.54 154.81 156.73 0.2M
2022-04-12 158.18 160.10 152.89 154.33 0.3M
2022-04-11 162.99 164.91 156.25 158.18 0.3M
2022-04-08 167.31 167.31 162.50 163.95 0.1M
2022-04-07 164.91 166.35 162.50 162.50 0.1M
2022-04-06 169.72 171.64 162.50 168.27 0.1M
2022-04-01 169.24 170.20 167.31 169.72 0.1M
2022-03-31 175.00 175.00 170.20 172.12 0.2M
2022-03-30 175.97 176.45 170.68 174.04 0.2M
2022-03-29 177.89 180.29 171.64 174.04 0.3M
2022-03-28 168.27 178.85 166.83 176.93 0.6M
2022-03-25 169.24 169.24 165.87 167.79 0.1M
2022-03-24 169.24 169.24 164.91 168.27 0.1M
2022-03-23 168.27 169.24 165.39 168.75 0.4M
2022-03-22 163.95 167.31 163.47 164.43 0.1M
2022-03-21 168.27 168.27 163.95 165.87 0.0M
2022-03-18 168.27 168.27 163.47 164.43 0.1M
2022-03-17 160.10 168.75 159.62 164.91 0.2M
2022-03-16 165.87 167.79 151.93 156.73 0.6M
2022-03-15 164.91 166.35 159.62 163.47 0.2M
2022-03-14 168.27 169.72 164.91 166.35 0.1M
2022-03-11 169.24 169.24 162.02 168.27 0.1M
2022-03-10 171.64 173.56 165.39 166.35 0.4M
2022-03-09 163.47 172.12 163.47 168.75 0.3M
2022-03-08 172.12 173.08 158.66 162.50 0.8M
2022-03-07 180.29 180.29 171.64 174.52 0.3M
2022-03-04 184.62 187.02 180.77 182.70 0.1M
2022-03-03 186.06 189.43 182.22 184.62 0.1M
2022-03-02 183.18 183.66 179.81 182.70 0.1M
2022-03-01 181.74 185.10 177.89 184.14 0.2M
2022-02-25 174.04 179.81 174.04 177.89 0.3M
2022-02-24 184.14 184.14 171.64 174.04 0.9M
2022-02-23 187.02 187.02 183.18 185.58 0.1M
2022-02-22 183.66 190.39 181.74 184.14 0.4M
2022-02-21 189.43 192.79 186.06 187.50 0.5M
2022-02-18 188.47 193.76 186.54 192.31 0.1M
2022-02-17 191.35 195.20 186.54 192.31 0.4M
2022-02-16 197.12 200.01 191.35 193.27 0.2M
2022-02-15 197.12 197.12 191.35 194.24 0.2M
2022-02-14 190.39 200.97 183.66 191.83 0.5M
2022-02-11 197.12 198.08 186.06 194.24 0.4M
2022-02-10 203.85 208.66 196.16 201.45 0.6M
2022-02-09 187.99 207.70 185.10 204.33 1.5M
2022-02-08 187.50 187.99 182.70 186.54 0.1M
2022-02-07 175.00 195.20 175.00 185.10 0.4M
2022-01-26 175.49 175.49 169.24 174.04 0.3M
2022-01-25 182.70 182.70 169.24 174.04 0.7M
2022-01-24 183.66 184.62 175.00 180.77 0.3M
2022-01-21 184.14 186.54 183.18 185.10 0.2M
2022-01-20 188.47 188.47 181.74 186.54 0.6M
2022-01-19 185.58 189.91 183.18 187.50 0.2M
2022-01-18 186.54 191.83 185.58 188.95 0.7M
2022-01-17 185.58 192.79 184.62 188.95 0.4M
2022-01-14 196.16 196.16 186.54 188.95 0.8M
2022-01-13 200.01 200.01 192.31 194.24 0.5M
2022-01-12 202.41 206.74 194.24 198.56 0.9M
2022-01-11 200.97 202.89 197.12 199.04 0.3M
2022-01-10 200.01 207.22 196.64 200.49 0.3M
2022-01-07 205.29 207.22 198.08 200.49 0.6M
2022-01-06 212.02 216.35 202.89 202.89 0.4M
2022-01-05 216.35 223.56 212.99 214.91 0.4M
2022-01-04 205.77 219.72 203.85 216.83 0.8M
2022-01-03 205.77 206.26 201.93 203.85 0.1M