JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	50.100	51.200	48.600	50.000	49.338	889,360
2024-05-06	48.800	51.000	47.150	51.000	50.325	1,305,782
2024-05-03	49.600	50.200	47.800	47.800	47.167	1,087,337
2024-05-02	49.500	52.300	48.100	49.500	48.845	4,680,247
2024-04-30	49.250	51.500	47.150	49.500	48.845	10,937,395
2024-04-29	43.050	47.300	43.050	47.300	46.674	4,587,720
2024-04-26	42.300	44.000	41.150	43.000	42.431	5,856,145
2024-04-25	38.000	40.800	36.800	40.800	40.260	3,138,539
2024-04-24	34.100	37.100	34.050	37.100	36.609	1,434,910
2024-04-23	33.450	33.800	33.300	33.750	33.303	79,050
2024-04-22	33.300	33.600	33.050	33.250	32.810	52,130
2024-04-19	33.800	34.000	32.650	33.650	33.205	157,140
2024-04-18	34.050	34.400	33.950	34.000	33.550	48,000
2024-04-17	33.900	34.150	33.850	34.000	33.550	81,000
2024-04-16	34.650	34.650	33.850	33.950	33.501	91,000
2024-04-15	35.000	35.000	34.600	34.600	34.142	28,000
2024-04-12	34.850	35.350	34.700	35.000	34.537	44,089
2024-04-11	35.200	35.300	34.850	34.850	34.389	44,130
2024-04-10	35.200	35.400	35.200	35.200	34.734	75,064
2024-04-09	35.250	35.650	35.200	35.200	34.734	102,397
2024-04-08	34.700	34.900	34.650	34.900	34.438	34,000
2024-04-03	34.450	34.700	34.350	34.650	34.191	36,050
2024-04-02	34.700	34.700	34.400	34.400	33.945	65,300
2024-04-01	34.200	35.000	34.200	34.600	34.142	176,490
2024-03-29	35.200	35.200	34.300	34.300	33.846	51,000
2024-03-28	34.900	34.900	34.000	34.400	33.945	36,100
2024-03-27	33.700	33.950	33.550	33.800	33.353	126,000
2024-03-26	34.300	34.300	33.650	33.700	33.254	71,000
2024-03-25	33.850	35.400	33.850	34.200	33.747	40,284
2024-03-22	33.900	34.250	33.850	33.850	33.402	39,660
2024-03-21	33.650	34.300	33.650	33.850	33.402	36,660
2024-03-20	34.150	34.150	33.700	33.750	33.303	95,660
2024-03-19	34.100	34.300	34.000	34.100	33.649	55,401
2024-03-18	34.200	34.400	34.050	34.100	33.649	77,066
2024-03-15	34.800	34.800	34.050	34.250	33.797	89,040
2024-03-14	34.700	35.400	34.700	35.150	34.685	30,089
2024-03-13	34.750	35.100	34.500	34.650	34.191	113,000
2024-03-12	35.500	35.500	34.900	35.000	34.537	93,645
2024-03-11	33.700	36.000	33.700	35.300	34.833	199,200
2024-03-08	34.000	34.000	33.450	33.500	33.057	94,660
2024-03-07	34.100	34.100	33.800	33.900	33.451	74,334
2024-03-06	34.250	34.500	34.050	34.100	33.649	101,776
2024-03-05	34.900	34.900	34.600	34.600	34.142	75,010
2024-03-04	35.000	35.300	34.900	34.900	34.438	84,550
2024-03-01	35.300	35.500	34.800	34.850	34.389	99,450
2024-02-29	35.650	35.750	35.350	35.350	34.882	54,340
2024-02-27	36.150	36.150	35.350	35.700	35.228	82,000
2024-02-26	35.150	35.650	35.150	35.650	35.178	87,290
2024-02-23	35.800	35.800	34.700	35.100	34.635	77,150
2024-02-22	35.450	35.700	35.400	35.550	35.080	46,045
2024-02-21	35.350	35.850	35.350	35.500	35.030	62,100
2024-02-20	36.250	36.250	35.300	35.350	34.882	102,000
2024-02-19	34.800	36.800	34.800	36.150	35.672	251,562
2024-02-16	33.850	35.100	33.850	34.800	34.339	72,205
2024-02-15	34.850	34.850	33.850	33.850	33.402	78,960
2024-02-05	34.150	34.150	33.700	33.850	33.402	30,653
2024-02-02	34.400	34.500	34.100	34.150	33.698	40,050
2024-02-01	34.350	34.400	34.200	34.350	33.895	19,660
2024-01-31	34.500	35.000	34.050	34.350	33.895	20,200
2024-01-30	33.800	34.050	33.800	33.900	33.451	34,068

← NewerPage 11 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.