Stock listing
TPEx:4925 JMicron Technology Corporation (智微) 股價
Follow JMicron Technology Corporation into a list and get an email when it puts out news.
Share price · TPEX:4925
$121.50 TWD -4.00 (-3.2%)
Close on Oct 30, 2026
- Day range
- $118.50 – $123.50 TWDOct 30, 2026
- Volume
- 98,052 sharesOct 30, 2026
- Market cap
- $8.61B TWDAt the close on Oct 30, 2026 · price × 70.88M shares outstanding
- 52-week range
- $35.25 – $227.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $32.95M TWDMedian day 195,337 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:4925 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $121.50 | -4.00 | -3.2% | $122.50 | $123.50 | $118.50 | 98,052 | |
| $125.50 | -2.50 | -2.0% | $128.00 | $128.00 | $124.50 | 20,798 | |
| $128.00 | +1.50 | +1.2% | $129.50 | $129.50 | $126.50 | 60,759 | |
| $126.50 | +0.50 | +0.4% | $129.50 | $130.00 | $124.50 | 69,095 | |
| $126.00 | +1.00 | +0.8% | $126.00 | $126.00 | $126.00 | 0 | |
| $125.00 | -6.50 | -4.9% | $131.50 | $131.50 | $125.00 | 127,893 | |
| $131.50 | +4.00 | +3.1% | $131.00 | $133.50 | $129.50 | 89,948 | |
| $127.50 | -4.00 | -3.0% | $135.50 | $135.50 | $127.50 | 74,546 | |
| $131.50 | -5.50 | -4.0% | $134.50 | $135.00 | $128.50 | 266,146 | |
| $137.00 | +1.00 | +0.7% | $140.00 | $140.00 | $136.00 | 120,762 | |
| $136.00 | -4.50 | -3.2% | $138.00 | $140.50 | $135.00 | 259,287 | |
| $140.50 | -1.50 | -1.1% | $142.00 | $145.50 | $139.00 | 321,453 | |
| $142.00 | -3.50 | -2.4% | $147.50 | $150.00 | $142.00 | 258,833 | |
| $145.50 | 0.00 | 0.0% | $141.50 | $147.50 | $137.50 | 215,025 | |
| $145.50 | -3.00 | -2.0% | $147.00 | $147.50 | $144.00 | 122,030 | |
| $148.50 | +3.50 | +2.4% | $143.00 | $155.00 | $143.00 | 296,109 | |
| $145.00 | -3.50 | -2.4% | $153.50 | $153.50 | $143.50 | 311,979 | |
| $148.50 | -11.50 | -7.2% | $162.50 | $162.50 | $147.50 | 649,185 | |
| $160.00 | +2.50 | +1.6% | $154.50 | $160.50 | $153.00 | 285,353 | |
| $157.50 | -7.50 | -4.5% | $167.50 | $167.50 | $153.50 | 435,594 | |
| $165.00 | +5.00 | +3.1% | $163.00 | $185.50 | $155.00 | 897,069 | |
| $160.00 | +26.50 | +19.9% | $139.00 | $162.00 | $135.00 | 1,522,221 | |
| $133.50 | +17.00 | +14.6% | $118.00 | $138.50 | $117.50 | 1,052,930 | |
| $116.50 | +0.50 | +0.4% | $115.00 | $120.50 | $114.50 | 195,739 | |
| $116.00 | +1.00 | +0.9% | $112.50 | $118.50 | $111.50 | 294,067 | |
| $115.00 | +1.00 | +0.9% | $118.00 | $118.00 | $110.50 | 106,901 | |
| $114.00 | -1.00 | -0.9% | $115.50 | $115.50 | $111.50 | 129,601 | |
| $115.00 | 0.00 | 0.0% | $114.50 | $118.00 | $106.00 | 562,112 | |
| $115.00 | -1.00 | -0.9% | $119.50 | $119.50 | $114.00 | 139,835 | |
| $116.00 | -4.50 | -3.7% | $118.00 | $120.50 | $109.00 | 602,038 | |
| $120.50 | -7.50 | -5.9% | $128.00 | $128.00 | $114.50 | 425,849 | |
| $128.00 | +1.50 | +1.2% | $124.00 | $128.00 | $118.50 | 219,582 | |
| $126.50 | -2.00 | -1.6% | $126.50 | $131.00 | $122.00 | 265,614 | |
| $128.50 | +8.00 | +6.6% | $122.00 | $134.50 | $122.00 | 278,631 | |
| $120.50 | +1.50 | +1.3% | $120.00 | $121.50 | $117.50 | 116,303 | |
| $119.00 | +2.50 | +2.1% | $120.00 | $120.00 | $117.50 | 44,064 | |
| $116.50 | +1.50 | +1.3% | $117.50 | $118.50 | $116.00 | 32,362 | |
| $115.00 | -0.50 | -0.4% | $115.00 | $119.50 | $114.50 | 96,293 | |
| $115.50 | -4.50 | -3.8% | $116.50 | $119.50 | $114.00 | 176,139 | |
| $120.00 | -5.118 | -4.1% | $135.50 | $137.00 | $113.00 | 738,148 | |
| $125.12 | -0.453 | -0.4% | $125.57 | $126.48 | $120.13 | 355,446 | |
| $125.57 | +6.347 | +5.3% | $126.02 | $127.38 | $118.77 | 234,416 | |
| $119.22 | +3.173 | +2.7% | $116.05 | $122.85 | $115.60 | 238,833 | |
| $116.05 | -3.449 | -2.9% | $109.25 | $116.05 | $107.89 | 226,958 | |
| $119.50 | +5.50 | +4.8% | $114.50 | $120.50 | $113.00 | 172,214 | |
| $114.00 | +2.50 | +2.2% | $113.00 | $118.50 | $112.50 | 81,260 | |
| $111.50 | -2.00 | -1.8% | $113.00 | $115.50 | $109.50 | 130,462 | |
| $113.50 | +2.50 | +2.3% | $113.50 | $114.50 | $109.50 | 19,475 | |
| $111.00 | -7.00 | -5.9% | $113.00 | $116.50 | $109.00 | 88,351 | |
| $118.00 | -0.50 | -0.4% | $119.00 | $120.00 | $114.50 | 49,310 | |
| $118.50 | +0.50 | +0.4% | $115.00 | $119.00 | $114.50 | 99,851 | |
| $118.00 | 0.00 | 0.0% | $116.00 | $121.00 | $107.50 | 236,488 | |
| $118.00 | +5.00 | +4.4% | $114.50 | $125.00 | $114.50 | 246,945 | |
| $113.00 | +7.50 | +7.1% | $108.50 | $114.00 | $104.50 | 195,337 | |
| $105.50 | +1.00 | +1.0% | $101.00 | $109.00 | $101.00 | 185,492 | |
| $104.50 | +1.00 | +1.0% | $102.00 | $105.50 | $99.00 | 78,379 | |
| $103.50 | +3.00 | +3.0% | $102.50 | $106.50 | $99.60 | 262,061 | |
| $100.50 | 0.00 | 0.0% | $102.00 | $104.00 | $92.60 | 202,592 | |
| $100.50 | +1.20 | +1.2% | $100.50 | $105.00 | $99.20 | 196,555 | |
| $99.30 | +3.30 | +3.4% | $97.80 | $99.90 | $93.60 | 109,518 | |
| $96.00 | -7.50 | -7.2% | $97.60 | $101.00 | $96.00 | 193,604 | |
| $103.50 | +13.00 | +14.4% | $93.20 | $105.00 | $93.20 | 126,403 | |
| $90.50 | +1.00 | +1.1% | $90.40 | $95.60 | $86.80 | 127,973 |
- Ticker
- TPEx:4925
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
JMicron Technology Corporation on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about JMicron Technology Corporation.