JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.450	34.450	34.000	34.100	33.649	37,600
2024-01-26	34.800	34.800	34.100	34.400	33.945	44,830
2024-01-25	34.800	34.850	34.600	34.600	34.142	36,000
2024-01-24	35.400	35.400	34.600	34.800	34.339	37,300
2024-01-23	35.050	35.200	34.900	34.900	34.438	30,830
2024-01-22	35.700	35.700	34.650	35.150	34.685	69,000
2024-01-19	33.450	35.750	33.450	35.650	35.178	244,111
2024-01-18	33.300	33.550	33.150	33.450	33.007	57,490
2024-01-17	34.500	34.500	33.050	33.350	32.909	285,140
2024-01-16	35.250	35.250	34.250	34.650	34.191	106,044
2024-01-15	35.650	35.650	35.050	35.250	34.783	53,000
2024-01-12	35.900	35.900	35.100	35.300	34.833	85,592
2024-01-11	36.500	36.500	35.900	35.950	35.474	14,150
2024-01-10	36.700	36.700	35.900	35.900	35.425	26,020
2024-01-09	36.800	36.800	35.950	35.950	35.474	41,139
2024-01-08	36.900	36.900	36.100	36.100	35.622	31,000
2024-01-05	35.900	36.000	35.900	36.000	35.524	23,720
2024-01-04	36.100	36.150	35.850	35.900	35.425	40,110
2024-01-03	36.600	36.600	36.000	36.050	35.573	58,090
2024-01-02	36.600	36.900	36.600	36.800	36.313	28,000
2023-12-29	36.750	36.750	36.400	36.600	36.116	48,111
2023-12-28	36.600	36.800	36.450	36.800	36.313	96,000
2023-12-27	35.900	36.650	35.900	36.450	35.968	58,300
2023-12-26	35.800	36.200	35.800	35.900	35.425	39,000
2023-12-25	36.450	36.450	35.750	35.800	35.326	130,000
2023-12-22	36.800	36.800	36.400	36.450	35.968	43,000
2023-12-21	37.000	37.100	36.500	36.550	36.066	76,000
2023-12-20	38.100	38.100	36.900	36.900	36.412	90,830
2023-12-19	38.250	38.250	37.150	37.400	36.905	48,000
2023-12-18	37.400	37.900	37.400	37.700	37.201	48,000
2023-12-15	37.400	37.500	37.200	37.400	36.905	65,200
2023-12-14	37.950	37.950	37.100	37.300	36.806	56,070
2023-12-13	37.000	37.400	36.850	36.900	36.412	54,170
2023-12-12	37.450	37.750	36.950	36.950	36.461	64,640
2023-12-11	38.050	38.050	37.100	37.450	36.954	111,980
2023-12-08	38.300	38.500	38.200	38.200	37.694	29,000
2023-12-07	38.050	38.450	37.850	38.200	37.694	25,750
2023-12-06	38.100	38.700	38.050	38.050	37.546	81,150
2023-12-05	38.900	38.900	37.600	38.050	37.546	85,790
2023-12-04	38.900	39.650	38.900	38.900	38.385	147,110
2023-12-01	38.650	38.800	38.500	38.550	38.040	69,020
2023-11-30	39.100	39.150	38.750	38.750	38.237	70,070
2023-11-29	38.950	39.550	38.900	39.050	38.533	70,010
2023-11-28	38.350	39.200	38.350	38.800	38.286	99,660
2023-11-27	39.050	39.650	38.300	38.300	37.793	73,171
2023-11-24	38.500	39.650	38.500	39.050	38.533	89,030
2023-11-23	39.100	39.250	38.850	38.850	38.336	117,740
2023-11-22	39.000	39.200	38.500	38.850	38.336	139,289
2023-11-21	39.500	39.500	38.500	38.600	38.089	175,001
2023-11-20	37.600	39.000	37.600	38.900	38.385	207,567
2023-11-17	37.400	37.500	37.300	37.500	37.004	55,310
2023-11-16	37.100	37.700	36.900	36.900	36.412	132,000
2023-11-15	37.700	37.700	36.900	36.900	36.412	95,158
2023-11-14	37.500	37.500	36.900	36.900	36.412	78,000
2023-11-13	36.350	37.000	36.350	36.900	36.412	71,000
2023-11-10	38.300	38.800	36.200	36.250	35.770	468,206
2023-11-09	39.250	40.300	38.850	38.900	38.385	314,000
2023-11-08	38.900	39.300	38.850	38.850	38.336	56,300
2023-11-07	39.000	39.300	38.900	38.900	38.385	144,465
2023-11-06	38.800	39.400	38.800	38.900	38.385	100,000

← NewerPage 12 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.