JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.400	25.650	25.000	25.300	25.300	106,000
2026-07-23	26.300	26.300	25.350	25.400	25.400	118,137
2026-07-22	26.750	26.750	25.500	25.950	25.950	127,004
2026-07-21	25.850	25.850	25.300	25.450	25.450	147,300
2026-07-20	26.000	26.050	24.750	25.200	25.200	236,000
2026-07-17	27.400	27.400	25.650	25.750	25.750	255,000
2026-07-16	28.600	29.250	27.400	27.400	27.400	129,570
2026-07-15	28.300	28.350	27.800	28.200	28.200	145,300
2026-07-14	28.700	28.700	26.300	27.650	27.650	330,000
2026-07-13	29.850	29.850	28.200	28.300	28.300	225,010
2026-07-10	29.450	29.450	29.450	29.450	29.450	0
2026-07-09	29.300	30.000	29.050	29.450	29.450	169,000
2026-07-08	30.250	30.250	29.000	29.250	29.250	214,059
2026-07-07	31.800	31.900	29.700	30.050	30.050	229,000
2026-07-06	31.750	32.600	31.500	31.800	31.800	265,040
2026-07-03	30.450	31.800	30.300	31.050	31.050	226,024
2026-07-02	29.900	31.400	29.450	30.800	30.800	211,024
2026-07-01	30.500	31.450	29.600	29.600	29.600	124,000
2026-06-30	29.550	30.450	29.500	30.000	30.000	135,000
2026-06-29	28.400	29.700	28.400	29.000	29.000	141,000
2026-06-26	30.400	30.400	28.950	29.400	29.400	241,202
2026-06-25	31.800	32.250	30.400	30.400	30.400	350,830
2026-06-24	31.650	32.050	31.000	31.550	31.550	278,053
2026-06-23	33.950	33.950	31.500	31.700	31.700	498,000
2026-06-22	31.900	33.400	31.550	33.050	33.050	631,200
2026-06-18	30.200	31.900	29.750	31.050	31.050	439,661
2026-06-17	29.250	29.700	29.050	29.700	29.700	124,001
2026-06-16	30.000	30.300	29.050	29.250	29.250	192,315
2026-06-15	30.300	30.400	29.750	29.800	29.800	302,020
2026-06-12	29.500	30.150	29.500	30.000	30.000	216,000
2026-06-11	28.800	29.100	27.850	28.950	28.950	372,000
2026-06-10	29.900	30.350	28.900	28.900	28.900	283,387
2026-06-09	29.650	30.400	29.350	30.050	30.050	385,000
2026-06-08	29.650	30.650	29.650	29.650	29.650	507,100
2026-06-05	34.050	34.050	32.550	32.900	32.900	290,000
2026-06-04	34.950	36.150	33.800	33.850	33.850	572,300
2026-06-03	35.500	36.550	34.200	36.250	36.250	701,490
2026-06-02	33.650	34.900	33.050	34.550	34.550	558,005
2026-06-01	35.350	35.350	33.200	33.650	33.650	549,122
2026-05-29	34.850	35.300	33.700	34.750	34.750	696,890
2026-05-28	36.200	37.450	34.000	34.100	34.100	1,135,948
2026-05-27	36.900	38.000	36.100	36.550	36.550	1,514,469
2026-05-26	34.800	37.700	33.800	36.900	36.900	2,633,331
2026-05-25	32.000	34.700	32.000	34.700	34.700	2,003,000
2026-05-22	28.800	31.550	28.800	31.550	31.550	1,376,010
2026-05-21	28.750	29.100	28.550	28.700	28.700	157,580
2026-05-20	27.850	28.250	27.600	28.000	28.000	125,000
2026-05-19	29.450	29.450	27.500	28.000	28.000	170,000
2026-05-18	28.000	29.750	27.800	28.650	28.650	115,024
2026-05-15	28.850	29.000	28.200	28.400	28.400	198,100
2026-05-14	29.150	29.500	28.800	28.900	28.900	196,001
2026-05-13	29.600	29.600	28.750	29.000	29.000	244,000
2026-05-12	30.600	30.600	29.650	30.000	30.000	216,490
2026-05-11	29.550	30.900	29.550	30.500	30.500	358,659
2026-05-08	30.500	30.650	28.900	29.600	29.600	419,327
2026-05-07	31.100	31.400	30.850	31.000	31.000	204,490
2026-05-06	32.400	32.600	31.000	31.100	31.100	364,202
2026-05-05	32.650	32.700	32.050	32.200	32.200	253,799
2026-05-04	31.800	33.850	30.800	32.650	32.650	939,040
2026-04-30	33.100	35.600	31.700	32.200	32.200	2,395,660

← NewerPage 2 of 5 · 244 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.