JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	38.800	39.400	38.800	38.900	38.385	100,000
2023-11-03	40.000	40.000	38.600	38.600	38.089	196,490
2023-11-02	41.800	42.000	39.000	39.000	38.484	494,017
2023-11-01	38.300	39.950	38.000	39.800	39.273	382,188
2023-10-31	37.300	38.500	37.300	38.000	37.497	234,730
2023-10-30	37.450	37.450	37.000	37.050	36.560	23,150
2023-10-27	37.000	37.600	37.000	37.000	36.510	37,020
2023-10-26	38.050	38.050	37.100	37.300	36.806	45,020
2023-10-25	37.500	38.800	37.500	38.050	37.546	251,600
2023-10-24	36.550	37.200	36.550	37.050	36.560	56,000
2023-10-23	36.600	36.900	36.600	36.600	36.116	43,100
2023-10-20	36.200	36.650	36.150	36.600	36.116	31,000
2023-10-19	35.950	36.300	35.950	35.950	35.474	24,000
2023-10-18	35.800	36.000	35.700	35.750	35.277	20,000
2023-10-17	36.650	36.700	36.300	36.300	35.820	43,230
2023-10-16	37.000	37.000	36.550	36.600	36.116	69,300
2023-10-13	37.200	37.350	37.000	37.000	36.510	27,000
2023-10-12	37.400	37.400	36.500	37.200	36.708	43,640
2023-10-11	37.100	37.550	36.750	36.750	36.264	72,000
2023-10-06	36.450	37.200	36.450	36.600	36.116	11,741
2023-10-05	36.250	37.100	36.250	36.750	36.264	59,980
2023-10-04	37.150	37.150	36.150	36.250	35.770	83,233
2023-10-03	37.550	37.600	37.400	37.400	36.905	29,000
2023-10-02	37.400	37.800	37.250	37.600	37.102	59,275
2023-09-28	37.200	37.200	36.650	37.050	36.560	24,000
2023-09-27	36.850	37.150	36.650	36.800	36.313	58,000
2023-09-26	37.700	38.100	37.050	37.100	36.609	45,087
2023-09-25	38.550	38.550	37.600	37.700	37.201	62,000
2023-09-22	37.500	37.650	37.400	37.550	37.053	40,006
2023-09-21	38.600	38.600	37.600	37.600	37.102	129,035
2023-09-20	38.500	38.500	38.100	38.350	37.842	89,021
2023-09-19	38.150	38.750	38.100	38.500	37.990	151,779
2023-09-18	37.450	39.050	37.450	38.050	37.546	312,000
2023-09-15	37.200	37.750	36.900	37.400	36.905	52,000
2023-09-14	37.900	37.900	37.100	37.200	36.708	66,100
2023-09-13	37.250	37.250	36.800	36.900	36.412	59,000
2023-09-12	36.400	37.200	36.250	36.950	36.461	200,000
2023-09-11	36.100	36.350	35.800	36.000	35.524	90,000
2023-09-08	35.150	35.750	35.050	35.550	35.080	26,003
2023-09-07	35.500	35.850	35.300	35.350	34.882	28,000
2023-09-06	36.500	36.500	35.900	35.950	35.030	44,111
2023-09-05	35.500	36.400	35.500	36.000	35.079	16,010
2023-09-04	36.900	36.900	35.750	36.000	35.079	81,010
2023-09-01	34.550	35.800	34.550	35.600	34.689	128,013
2023-08-31	34.500	34.700	34.500	34.700	33.812	16,710
2023-08-30	34.400	34.450	34.400	34.450	33.569	10,000
2023-08-29	34.500	34.650	34.300	34.650	33.763	7,830
2023-08-28	34.750	34.850	34.550	34.550	33.666	7,250
2023-08-25	34.100	34.650	34.100	34.450	33.569	31,116
2023-08-24	34.150	34.700	34.150	34.450	33.569	47,100
2023-08-23	33.750	34.150	33.750	34.150	33.276	9,020
2023-08-22	33.850	33.900	33.500	33.750	32.886	30,000
2023-08-21	34.000	34.150	34.000	34.050	33.179	16,185
2023-08-18	33.850	34.400	33.800	34.000	33.130	28,000
2023-08-17	33.900	34.300	33.900	34.300	33.422	60,000
2023-08-16	33.700	34.550	33.700	33.800	32.935	50,140
2023-08-15	34.000	34.000	33.250	33.700	32.838	51,060
2023-08-14	34.550	34.600	33.900	34.100	33.228	32,000
2023-08-11	34.700	34.700	34.500	34.550	33.666	19,320
2023-08-10	34.500	34.650	34.300	34.400	33.520	42,830

← NewerPage 13 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.