JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	30.850	32.850	30.750	32.850	32.850	637,490
2026-04-28	30.200	30.500	29.800	29.900	29.900	148,346
2026-04-27	30.300	31.700	28.800	30.050	30.050	552,001
2026-04-24	30.850	31.800	30.000	30.350	30.350	355,000
2026-04-23	31.950	31.950	29.000	30.150	30.150	798,354
2026-04-22	31.500	32.950	30.950	31.950	31.950	1,944,966
2026-04-21	28.050	30.400	27.600	30.400	30.400	667,376
2026-04-20	27.650	28.200	27.500	27.650	27.650	224,830
2026-04-17	27.450	28.150	27.250	27.600	27.600	164,004
2026-04-16	27.600	27.750	26.800	27.200	27.200	132,028
2026-04-15	28.550	28.800	27.150	27.400	27.400	319,802
2026-04-14	28.200	28.200	26.200	27.150	27.150	264,660
2026-04-13	26.100	26.150	25.300	25.800	25.800	109,169
2026-04-10	26.600	26.600	25.550	26.000	26.000	134,660
2026-04-09	27.000	27.100	26.050	26.200	26.200	52,170
2026-04-08	26.250	26.900	25.300	26.450	26.450	91,000
2026-04-07	25.750	25.750	25.300	25.500	25.500	72,437
2026-04-02	25.900	26.000	25.600	25.700	25.700	57,012
2026-04-01	26.000	26.750	25.850	25.850	25.850	67,660
2026-03-31	27.050	27.050	25.000	25.650	25.650	199,215
2026-03-30	26.500	27.100	26.350	27.100	27.100	120,020
2026-03-27	26.950	27.350	25.750	27.150	27.150	62,100
2026-03-26	27.700	27.800	26.950	26.950	26.950	105,830
2026-03-25	27.800	27.800	27.050	27.600	27.600	81,009
2026-03-24	28.650	28.650	26.450	26.750	26.750	113,000
2026-03-23	27.050	27.450	26.500	27.000	27.000	112,200
2026-03-20	27.500	28.450	27.400	27.400	27.400	162,467
2026-03-19	27.900	28.100	27.400	27.500	27.500	143,490
2026-03-18	28.150	28.150	26.850	28.000	28.000	144,360
2026-03-17	28.000	28.200	27.300	27.550	27.550	248,682
2026-03-16	27.900	27.900	26.400	27.050	27.050	138,002
2026-03-13	26.150	26.700	26.150	26.400	26.400	90,167
2026-03-12	26.550	27.250	26.550	26.800	26.800	104,892
2026-03-11	26.800	26.900	26.500	26.800	26.800	86,821
2026-03-10	25.500	26.350	25.500	25.800	25.800	166,469
2026-03-09	26.000	26.300	25.000	25.350	25.350	361,934
2026-03-06	27.400	27.800	26.950	27.300	27.300	134,242
2026-03-05	27.350	27.900	27.100	27.400	27.400	186,100
2026-03-04	28.800	28.800	26.600	26.850	26.850	355,202
2026-03-03	29.500	29.950	28.200	28.850	28.850	283,142
2026-03-02	30.000	30.050	29.250	29.550	29.550	220,596
2026-02-26	30.200	30.450	29.900	30.050	30.050	291,900
2026-02-25	31.800	31.800	29.800	30.000	30.000	271,150
2026-02-24	29.400	31.300	29.400	30.900	30.900	261,025
2026-02-23	29.050	29.600	28.850	29.400	29.400	284,350
2026-02-11	30.200	30.200	29.150	29.150	29.150	391,239
2026-02-10	30.900	31.150	30.050	30.100	30.100	141,034
2026-02-09	31.850	31.850	30.550	30.550	30.550	272,259
2026-02-06	33.000	33.000	31.000	31.250	31.250	424,300
2026-02-05	31.850	33.000	30.800	32.700	32.700	521,880
2026-02-04	33.500	33.500	31.800	32.050	32.050	852,158
2026-02-03	35.000	36.200	33.050	33.850	33.850	2,656,029
2026-02-02	30.200	33.550	30.000	33.550	33.550	1,552,747
2026-01-30	31.800	31.800	29.950	30.500	30.500	675,845
2026-01-29	30.750	32.750	30.450	31.800	31.800	2,501,560
2026-01-28	28.200	30.150	28.200	30.150	30.150	765,521
2026-01-27	26.950	27.500	26.950	27.450	27.450	169,000
2026-01-26	26.200	27.050	25.800	27.000	27.000	132,200
2026-01-23	26.900	27.050	26.300	26.650	26.650	171,660
2026-01-22	27.150	27.350	26.800	26.850	26.850	184,660

← NewerPage 3 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.