JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.850	28.000	26.950	27.000	27.000	246,180
2026-01-20	28.450	28.450	27.650	28.000	28.000	239,255
2026-01-19	27.700	28.850	27.450	28.050	28.050	514,830
2026-01-16	25.950	27.500	25.800	26.900	26.900	365,660
2026-01-15	25.900	25.950	25.600	25.800	25.800	70,000
2026-01-14	25.500	25.800	25.350	25.800	25.800	86,080
2026-01-13	25.800	25.900	25.400	25.500	25.500	106,176
2026-01-12	26.300	26.300	25.450	25.800	25.800	146,660
2026-01-09	25.500	25.800	25.000	25.600	25.600	52,000
2026-01-08	26.450	26.450	25.200	25.400	25.400	193,000
2026-01-07	26.000	27.650	25.950	26.400	26.400	393,000
2026-01-06	25.250	26.300	25.150	25.650	25.650	303,668
2026-01-05	25.250	25.400	25.200	25.200	25.200	82,052
2026-01-02	25.300	25.350	25.200	25.250	25.250	54,000
2025-12-31	25.150	25.500	25.150	25.200	25.200	71,010
2025-12-30	24.950	25.350	24.950	25.300	25.300	109,202
2025-12-29	25.100	25.200	24.650	24.950	24.950	114,000
2025-12-26	25.300	25.300	25.000	25.050	25.050	41,660
2025-12-24	24.950	25.300	24.950	25.050	25.050	72,811
2025-12-23	24.750	25.350	24.750	25.200	25.200	87,010
2025-12-22	24.650	24.900	24.500	24.750	24.750	67,148
2025-12-19	25.000	25.250	24.550	24.850	24.850	77,010
2025-12-18	24.500	25.000	24.500	24.900	24.900	40,490
2025-12-17	25.100	25.100	24.750	24.900	24.900	49,020
2025-12-16	25.050	25.350	24.500	24.750	24.750	75,000
2025-12-15	24.900	25.200	24.900	25.050	25.050	74,000
2025-12-12	25.450	25.500	25.000	25.000	25.000	99,752
2025-12-11	25.150	25.300	25.100	25.150	25.150	57,830
2025-12-10	25.150	25.800	25.150	25.350	25.350	72,490
2025-12-09	25.200	25.450	25.200	25.350	25.350	92,232
2025-12-08	25.050	25.550	24.900	25.200	25.200	97,150
2025-12-05	24.950	25.150	24.800	25.100	25.100	85,000
2025-12-04	24.500	25.200	24.450	24.850	24.850	62,830
2025-12-03	24.850	24.850	24.500	24.500	24.500	54,150
2025-12-02	24.300	24.350	24.200	24.300	24.300	35,830
2025-12-01	24.000	24.350	23.950	24.250	24.250	163,200
2025-11-28	24.900	25.250	24.800	25.100	25.100	78,222
2025-11-27	24.550	24.550	24.150	24.450	24.450	30,001
2025-11-26	24.250	24.650	24.100	24.550	24.550	57,010
2025-11-25	24.250	24.650	24.050	24.050	24.050	65,083
2025-11-24	25.750	25.800	24.000	24.000	24.000	75,000
2025-11-21	24.000	24.000	23.700	23.800	23.800	56,470
2025-11-20	24.250	25.000	23.950	24.100	24.100	29,013
2025-11-19	24.100	24.500	24.100	24.250	24.250	40,020
2025-11-18	24.550	24.850	24.300	24.600	24.600	42,001
2025-11-17	25.200	25.200	24.500	24.500	24.500	55,000
2025-11-14	25.300	25.300	25.000	25.200	25.200	32,000
2025-11-13	25.900	26.350	25.300	25.400	25.400	66,000
2025-11-12	24.600	26.100	24.600	25.900	25.900	96,999
2025-11-11	24.600	24.950	24.400	24.600	24.600	50,322
2025-11-10	25.050	25.050	24.100	24.350	24.350	140,600
2025-11-07	25.050	25.400	24.950	24.950	24.950	59,000
2025-11-06	25.800	25.800	25.000	25.400	25.400	41,050
2025-11-05	25.350	25.400	25.300	25.400	25.400	12,141
2025-11-04	25.300	25.400	25.300	25.350	25.350	30,010
2025-11-03	25.200	25.300	25.200	25.250	25.250	73,660
2025-10-31	25.500	25.550	25.150	25.200	25.200	63,152
2025-10-30	25.650	25.650	25.300	25.500	25.500	99,413
2025-10-29	26.000	26.050	25.600	25.650	25.650	88,100
2025-10-28	26.250	26.250	25.650	25.650	25.650	197,238

← NewerPage 4 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.