JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	34.300	34.900	34.300	34.600	33.715	38,100
2023-08-08	34.500	34.500	34.000	34.050	33.179	62,300
2023-08-07	34.600	34.750	34.250	34.600	33.715	48,080
2023-08-04	34.700	35.100	34.700	35.100	34.202	43,044
2023-08-02	35.450	35.450	34.700	34.750	33.861	61,830
2023-08-01	35.850	35.850	35.300	35.450	34.543	41,000
2023-07-31	35.750	37.500	35.750	36.100	35.176	64,458
2023-07-28	35.050	35.850	35.050	35.750	34.835	20,000
2023-07-27	34.700	35.050	34.700	35.050	34.153	29,660
2023-07-26	35.050	35.100	34.800	34.800	33.910	72,160
2023-07-25	35.100	35.850	35.050	35.200	34.299	46,000
2023-07-24	35.500	35.500	35.050	35.100	34.202	73,050
2023-07-21	35.600	35.750	35.500	35.550	34.640	36,002
2023-07-20	35.500	35.650	35.450	35.600	34.689	24,000
2023-07-19	36.000	36.000	35.300	35.400	34.494	49,050
2023-07-18	35.750	36.000	35.700	35.700	34.787	57,660
2023-07-17	36.050	36.100	35.950	36.050	35.128	71,000
2023-07-14	36.050	36.150	36.000	36.050	35.128	51,005
2023-07-13	36.800	36.800	36.000	36.000	35.079	168,830
2023-07-12	36.700	38.250	36.650	36.700	35.761	84,002
2023-07-11	37.150	37.150	37.000	37.050	36.102	64,715
2023-07-10	37.100	37.500	37.100	37.150	36.199	49,051
2023-07-07	37.850	37.850	37.100	37.400	36.443	36,000
2023-07-06	38.400	38.400	37.700	37.850	36.882	46,000
2023-07-05	38.000	39.000	37.800	38.500	37.515	204,660
2023-07-04	37.000	38.250	36.850	38.000	37.028	133,184
2023-07-03	37.000	37.200	36.600	37.000	36.053	60,320
2023-06-30	36.800	37.100	36.800	37.000	36.053	26,114
2023-06-29	37.150	37.150	36.750	36.800	35.858	19,111
2023-06-28	36.800	37.200	36.700	36.900	35.956	40,281
2023-06-27	37.300	37.650	37.100	37.100	36.151	57,050
2023-06-26	37.400	37.400	37.100	37.300	36.346	69,830
2023-06-21	36.600	37.400	36.350	37.400	36.443	86,003
2023-06-20	36.700	36.750	36.500	36.650	35.712	23,514
2023-06-19	36.350	36.800	36.200	36.650	35.712	44,106
2023-06-16	37.000	37.000	36.050	36.500	35.566	93,000
2023-06-15	36.700	37.500	36.700	37.000	36.053	64,020
2023-06-14	37.800	37.800	37.000	37.400	36.443	114,320
2023-06-13	37.800	37.850	37.100	37.500	36.541	99,073
2023-06-12	37.950	38.000	37.300	37.400	36.443	278,830
2023-06-09	35.800	36.850	35.800	36.850	35.907	121,530
2023-06-08	35.900	36.050	35.600	35.700	34.787	58,830
2023-06-07	36.000	36.050	35.550	35.900	34.981	52,001
2023-06-06	36.000	36.200	35.350	36.000	35.079	56,490
2023-06-05	36.000	36.400	35.700	36.000	35.079	31,184
2023-06-02	36.300	36.300	35.550	35.600	34.689	48,980
2023-06-01	36.550	36.550	36.000	36.150	35.225	29,107
2023-05-31	35.100	36.600	35.100	36.000	35.079	150,420
2023-05-30	35.000	35.100	35.000	35.000	34.104	17,830
2023-05-29	34.750	35.400	34.750	35.100	34.202	47,059
2023-05-26	34.750	34.850	34.750	34.750	33.861	22,050
2023-05-25	34.850	34.900	34.800	34.850	33.958	37,050
2023-05-24	35.000	35.200	34.700	35.100	34.202	81,050
2023-05-23	34.850	35.000	34.850	34.900	34.007	30,270
2023-05-22	35.550	35.550	35.000	35.000	34.104	11,341
2023-05-19	35.600	35.600	34.950	35.000	34.104	33,049
2023-05-18	34.400	35.750	34.400	35.300	34.397	78,830
2023-05-17	34.250	34.750	34.000	34.400	33.520	36,450
2023-05-16	33.700	33.850	33.000	33.500	32.643	84,210
2023-05-15	34.350	34.600	34.150	34.150	33.276	17,490

← NewerPage 14 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.