JMC Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	47.000	47.150	46.100	46.200	45.589	143,215
2024-08-01	47.600	48.150	47.150	47.650	47.019	154,000
2024-07-31	47.000	48.000	47.000	47.050	46.427	99,340
2024-07-30	46.000	47.500	46.000	47.500	46.871	141,500
2024-07-29	46.800	47.100	45.700	46.000	45.391	198,193
2024-07-26	45.300	46.800	44.800	46.800	46.181	375,000
2024-07-23	48.400	48.800	47.500	47.800	47.167	278,500
2024-07-22	48.450	48.650	46.600	47.200	46.575	564,644
2024-07-19	50.600	50.600	48.600	48.600	47.957	690,041
2024-07-18	51.800	51.900	50.400	50.600	49.930	470,660
2024-07-17	53.400	53.500	52.000	52.200	51.509	499,192
2024-07-16	52.700	54.500	52.200	53.400	52.693	727,000
2024-07-15	52.900	53.000	51.400	52.000	51.312	299,490
2024-07-12	52.200	53.200	51.500	52.700	52.003	306,057
2024-07-11	52.000	52.600	51.400	52.200	51.509	527,289
2024-07-10	51.900	54.600	51.500	52.300	51.608	1,002,475
2024-07-09	55.000	55.000	52.100	52.100	51.410	756,174
2024-07-08	55.900	56.000	54.600	55.100	54.371	567,011
2024-07-05	57.600	57.800	55.800	55.800	55.061	2,092,490
2024-07-04	54.000	58.900	53.900	58.900	58.120	1,940,050
2024-07-03	53.500	54.500	53.300	53.600	52.891	355,040
2024-07-02	54.600	55.500	53.100	53.500	52.792	678,104
2024-07-01	56.300	56.800	54.600	54.600	53.877	656,340
2024-06-28	56.800	57.600	55.300	56.300	55.555	713,100
2024-06-27	57.400	57.500	56.500	56.500	55.752	416,360
2024-06-26	58.000	58.600	57.300	57.800	57.035	494,100
2024-06-25	57.400	58.200	55.800	57.800	57.035	860,500
2024-06-24	59.000	59.100	57.000	57.700	56.936	1,208,850
2024-06-21	60.700	60.700	58.800	59.200	58.416	1,057,146
2024-06-20	61.800	62.600	61.000	61.000	60.193	1,047,953
2024-06-19	64.700	64.800	61.000	62.000	61.179	2,364,570
2024-06-18	62.000	63.800	61.000	63.200	62.364	2,791,465
2024-06-17	60.900	64.600	60.900	62.400	61.574	3,553,710
2024-06-14	60.100	63.000	59.200	60.900	60.094	7,635,407
2024-06-13	55.300	61.400	54.100	59.500	58.713	6,430,810
2024-06-12	58.000	60.000	55.300	55.900	55.160	7,438,275
2024-06-11	50.700	55.600	50.300	55.600	54.864	3,917,346
2024-06-07	51.000	53.500	50.200	50.600	49.930	2,276,150
2024-06-06	50.700	51.100	48.550	49.150	48.500	791,026
2024-06-05	51.100	52.400	50.300	50.300	49.634	1,354,415
2024-06-04	53.000	53.000	50.200	50.700	50.029	1,307,320
2024-06-03	56.700	57.900	50.900	53.000	52.299	6,097,810
2024-05-31	52.000	54.600	52.000	54.600	53.877	2,107,906
2024-05-30	45.200	49.700	44.600	49.700	49.042	1,016,849
2024-05-29	45.700	46.200	44.600	45.200	44.602	489,594
2024-05-28	47.300	47.300	45.550	45.700	45.095	372,644
2024-05-27	44.650	46.900	44.650	46.300	45.687	476,830
2024-05-24	44.100	45.500	43.600	45.200	44.602	755,490
2024-05-23	49.000	49.000	44.050	44.050	43.467	1,286,147
2024-05-22	48.400	49.500	48.350	48.350	47.710	481,330
2024-05-21	47.550	50.600	47.550	48.350	47.710	1,652,000
2024-05-20	51.000	51.000	47.800	47.800	47.167	963,383
2024-05-17	49.800	52.000	49.800	50.600	49.930	829,200
2024-05-16	50.500	50.500	49.600	49.800	49.141	312,537
2024-05-15	48.450	50.800	47.800	49.700	49.042	585,000
2024-05-14	49.300	49.300	48.950	49.000	48.351	253,452
2024-05-13	49.650	49.700	48.600	49.300	48.648	365,102
2024-05-10	50.500	50.500	48.550	48.750	48.105	299,660
2024-05-09	49.500	50.500	49.350	49.500	48.845	509,110
2024-05-08	52.000	52.000	49.200	50.100	49.437	483,100

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-05	0.2000 TWD
2024-09-06	0.3000 TWD
2023-09-07	0.4500 TWD
2022-09-06	2.0000 TWD
2021-08-27	1.5000 TWD
2020-08-25	2.0000 TWD
2019-08-23	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.