Jmicron Technology (4925)

4925
🏛️ 台湾 →
39.70
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 40.30 40.50 39.65 39.70 0.1M
2025-09-25 39.60 41.10 38.95 40.30 0.1M
2025-09-24 39.85 41.45 39.75 40.95 0.1M
2025-09-23 40.50 41.50 39.85 39.85 0.2M
2025-09-22 42.00 42.95 40.30 40.30 0.1M
2025-09-19 44.15 44.15 40.60 41.00 0.2M
2025-09-18 42.90 44.20 42.65 42.85 0.2M
2025-09-17 43.40 44.00 40.85 42.80 0.2M
2025-09-16 43.10 46.70 40.35 45.15 0.4M
2025-09-15 43.95 43.95 40.10 43.05 0.2M
2025-09-12 47.15 47.15 42.20 43.65 0.3M
2025-09-11 40.45 48.25 39.95 47.10 0.9M
2025-09-10 38.85 40.45 38.25 40.45 0.2M
2025-09-09 38.70 38.95 37.20 38.35 0.1M
2025-09-08 38.65 38.65 36.90 38.45 0.1M
2025-09-05 37.55 38.65 36.95 38.65 0.1M
2025-09-04 38.65 38.80 37.00 37.00 0.1M
2025-09-03 36.35 38.65 36.20 38.65 0.1M
2025-09-02 36.25 37.85 36.25 36.35 0.0M
2025-09-01 36.60 38.15 36.25 37.95 0.1M
2025-08-29 36.35 38.10 36.15 37.25 0.1M
2025-08-28 38.90 38.90 36.10 37.10 0.1M
2025-08-27 38.75 39.95 37.35 37.65 0.2M
2025-08-26 35.95 40.50 35.90 38.75 0.4M
2025-08-25 33.70 35.95 32.40 35.50 0.1M
2025-08-22 32.65 33.95 32.50 33.05 0.1M
2025-08-21 31.70 32.90 30.90 32.60 0.1M
2025-08-20 31.30 31.85 30.95 31.20 0.1M
2025-08-19 32.60 32.85 29.95 32.15 0.3M
2025-08-18 33.35 34.50 31.20 32.10 0.3M
2025-08-15 34.25 34.30 32.95 33.80 0.1M
2025-08-14 33.25 34.15 32.85 34.15 0.2M
2025-08-13 34.10 34.70 33.20 34.00 0.1M
2025-08-12 35.85 35.85 34.05 34.80 0.1M
2025-08-11 35.55 36.95 34.90 35.85 0.1M
2025-08-08 35.80 36.10 35.55 36.00 0.0M
2025-08-07 36.10 36.60 34.30 35.00 0.1M
2025-08-06 34.50 36.85 34.50 36.50 0.2M
2025-08-05 34.05 35.20 33.00 35.00 0.1M
2025-08-04 33.80 33.80 31.45 33.60 0.1M
2025-08-01 33.85 34.25 32.90 34.05 0.1M
2025-07-31 35.60 35.60 33.85 34.20 0.1M
2025-07-30 35.15 35.70 34.00 35.60 0.1M
2025-07-29 34.95 36.00 34.70 34.80 0.1M
2025-07-28 36.30 36.50 34.90 35.75 0.1M
2025-07-25 39.20 39.20 34.60 35.20 0.3M
2025-07-24 39.10 40.00 38.35 38.50 0.4M
2025-07-23 39.70 42.10 38.95 39.75 0.4M
2025-07-22 38.10 41.50 37.00 40.95 0.6M
2025-07-21 35.20 38.85 31.85 37.50 0.5M
2025-07-18 30.00 35.25 30.00 35.20 0.6M
2025-07-17 28.20 29.95 28.10 29.95 0.1M
2025-07-16 27.65 28.15 27.45 28.00 0.1M
2025-07-15 27.65 27.65 27.20 27.65 0.0M
2025-07-14 26.80 27.60 26.80 27.40 0.0M
2025-07-11 27.40 27.65 26.95 27.55 0.1M
2025-07-10 27.25 27.40 26.85 27.15 0.1M
2025-07-09 25.40 27.20 25.40 27.20 0.1M
2025-07-08 26.05 26.10 25.45 25.45 0.0M
2025-07-07 25.50 26.05 25.40 26.05 0.0M
2025-07-04 25.10 26.35 25.10 25.30 0.0M
2025-07-03 26.25 26.25 25.15 25.60 0.0M
2025-07-02 26.15 26.25 25.05 26.25 0.0M
2025-07-01 25.40 26.25 25.00 26.05 0.0M
2025-06-30 24.90 25.85 24.90 25.35 0.0M
2025-06-27 25.00 25.95 24.00 24.90 0.1M
2025-06-26 25.95 26.00 25.00 25.55 0.0M
2025-06-25 25.10 25.45 24.90 25.45 0.1M
2025-06-24 23.70 25.10 23.70 25.05 0.0M
2025-06-23 24.60 25.00 23.60 23.60 0.1M
2025-06-20 24.90 25.50 24.80 25.15 0.0M
2025-06-19 24.60 25.60 24.60 25.35 0.0M
2025-06-18 25.50 25.50 24.60 24.60 0.0M
2025-06-17 25.00 25.50 24.30 25.15 0.1M
2025-06-16 24.30 25.10 24.05 25.10 0.0M
2025-06-13 24.95 25.25 24.70 25.25 0.0M
2025-06-12 25.15 25.80 24.90 25.40 0.0M
2025-06-11 24.85 25.55 24.40 25.15 0.0M
2025-06-10 25.65 25.80 24.85 24.85 0.1M
2025-06-09 24.55 26.30 24.10 25.45 0.1M
2025-06-06 22.80 24.45 22.80 24.45 0.1M
2025-06-05 23.00 23.95 22.85 23.40 0.1M
2025-06-04 23.45 23.95 23.00 23.95 0.0M
2025-06-03 23.50 23.70 23.00 23.45 0.1M
2025-06-02 24.50 24.50 22.75 23.00 0.0M
2025-05-29 23.90 24.85 23.90 24.05 0.0M
2025-05-28 24.05 24.90 23.90 24.85 0.0M
2025-05-27 27.10 27.10 23.90 24.00 0.1M
2025-05-26 26.95 26.95 25.90 26.95 0.0M
2025-05-23 27.10 27.25 26.15 26.95 0.1M
2025-05-22 27.80 27.80 24.90 26.85 0.1M
2025-05-21 23.60 28.30 23.40 27.80 0.2M
2025-05-20 23.00 23.60 23.00 23.60 0.0M
2025-05-19 23.50 23.60 23.00 23.60 0.0M
2025-05-16 23.50 23.55 22.40 23.30 0.0M
2025-05-15 23.25 23.45 23.20 23.45 0.0M
2025-05-14 23.10 23.30 22.80 23.20 0.0M
2025-05-13 22.85 23.10 22.45 22.90 0.0M
2025-05-12 22.80 22.85 22.20 22.45 0.0M
2025-05-09 22.75 22.80 22.20 22.25 0.0M
2025-05-08 22.95 22.95 21.90 22.75 0.0M
2025-05-07 23.00 23.05 22.55 22.85 0.0M
2025-05-06 22.65 23.00 21.90 23.00 0.0M
2025-05-05 23.70 23.70 22.40 22.70 0.1M
2025-05-02 23.80 23.80 23.15 23.70 0.0M
2025-04-30 23.55 23.70 22.85 23.70 0.0M
2025-04-29 22.95 23.55 22.80 23.55 0.0M
2025-04-28 23.90 24.85 22.95 24.05 0.1M
2025-04-25 23.80 25.05 23.80 24.75 0.1M
2025-04-24 23.90 24.30 22.90 23.75 0.1M
2025-04-23 24.75 25.45 24.25 24.85 0.0M
2025-04-22 24.95 24.95 23.85 24.70 0.0M
2025-04-21 25.65 26.15 25.25 26.05 0.1M
2025-04-18 24.85 26.50 23.80 26.45 0.1M
2025-04-17 23.75 26.55 22.70 25.50 0.2M
2025-04-16 23.30 24.20 22.95 23.75 0.0M
2025-04-15 21.55 24.45 21.15 24.05 0.1M
2025-04-14 21.35 22.30 21.05 21.50 0.1M
2025-04-11 23.00 23.35 21.60 22.25 0.1M
2025-04-10 20.70 23.95 20.35 23.95 0.2M
2025-04-09 22.40 22.45 19.10 19.20 0.4M
2025-04-08 22.00 22.90 21.40 22.40 0.1M
2025-04-07 25.65 25.65 21.45 22.75 0.3M
2025-04-02 28.25 28.25 26.95 28.05 0.0M
2025-04-01 27.30 27.95 26.90 27.90 0.0M
2025-03-31 27.90 28.20 26.90 28.00 0.0M
2025-03-28 29.20 29.20 28.00 29.00 0.0M
2025-03-27 27.90 29.95 27.55 29.10 0.1M
2025-03-26 29.60 29.65 26.60 27.90 0.1M
2025-03-25 29.40 29.65 28.65 28.65 0.1M
2025-03-24 29.15 29.35 28.15 29.35 0.1M
2025-03-21 29.10 29.20 28.00 29.15 0.0M
2025-03-20 29.10 29.20 27.90 29.10 0.0M
2025-03-19 30.45 30.45 27.85 27.85 0.3M
2025-03-18 30.30 30.45 29.70 30.45 0.1M
2025-03-17 31.35 31.80 29.45 30.45 0.2M
2025-03-14 31.00 31.40 30.40 31.35 0.0M
2025-03-13 31.00 31.95 30.40 31.25 0.1M
2025-03-12 32.30 32.30 31.35 32.10 0.0M
2025-03-11 33.50 34.40 30.60 32.20 0.2M
2025-03-10 34.25 35.30 33.50 34.35 0.1M
2025-03-07 35.80 36.50 34.25 35.15 0.1M
2025-03-06 35.55 36.35 35.35 35.80 0.1M
2025-03-05 37.10 37.15 35.50 36.35 0.1M
2025-03-04 37.55 37.65 36.00 37.10 0.1M
2025-03-03 37.90 38.45 36.90 37.65 0.0M
2025-02-27 38.40 38.55 37.45 38.10 0.0M
2025-02-26 38.00 38.00 38.00 38.00 0.0M
2025-02-25 37.80 37.80 37.35 37.70 0.0M
2025-02-24 37.35 37.80 37.35 37.80 0.0M
2025-02-21 38.90 38.90 36.80 37.95 0.2M
2025-02-20 38.65 38.75 37.90 38.70 0.0M
2025-02-19 38.75 38.85 38.00 38.65 0.0M
2025-02-18 38.50 39.20 37.90 38.70 0.0M
2025-02-17 37.45 39.20 37.45 38.50 0.0M
2025-02-14 37.65 38.00 36.85 37.60 0.1M
2025-02-13 37.35 38.40 37.35 38.15 0.0M
2025-02-12 37.90 38.20 37.35 38.10 0.1M
2025-02-11 39.00 39.00 37.85 38.50 0.0M
2025-02-10 38.55 38.90 38.10 38.90 0.1M
2025-02-07 37.50 40.15 37.50 39.90 0.2M
2025-02-06 36.85 38.45 36.75 37.50 0.1M
2025-02-05 36.15 38.00 36.15 36.95 0.1M
2025-02-04 35.85 37.20 35.85 37.00 0.1M
2025-02-03 37.15 37.30 35.65 37.00 0.1M
2025-01-22 36.15 37.15 36.05 37.15 0.0M
2025-01-21 36.65 36.65 35.55 36.45 0.1M
2025-01-20 37.25 37.25 35.50 36.65 0.2M
2025-01-17 37.35 38.00 36.75 37.30 0.0M
2025-01-16 37.35 38.90 37.35 37.80 0.0M
2025-01-15 38.65 38.65 37.35 38.30 0.0M
2025-01-14 39.00 39.20 37.50 38.45 0.0M
2025-01-13 39.45 39.45 36.95 39.20 0.2M
2025-01-10 42.00 42.00 39.80 40.50 0.0M
2025-01-09 40.70 42.25 40.70 42.00 0.0M
2025-01-08 41.45 42.45 40.90 42.20 0.0M
2025-01-07 39.00 42.25 39.00 41.45 0.1M
2025-01-06 40.30 40.60 38.00 39.80 0.2M
2025-01-03 41.50 41.75 39.85 40.15 0.0M
2025-01-02 41.50 41.70 40.00 41.40 0.0M