JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.800	26.500	25.800	26.200	26.200	104,177
2025-10-23	26.250	27.050	25.800	25.800	25.800	105,251
2025-10-22	27.050	27.050	25.950	25.950	25.950	174,450
2025-10-21	26.900	27.000	25.900	26.550	26.550	174,015
2025-10-20	26.550	26.950	26.200	26.400	26.400	49,520
2025-10-17	27.600	27.600	26.850	26.950	26.950	114,000
2025-10-16	27.450	27.700	27.450	27.550	27.550	101,000
2025-10-15	28.350	28.350	27.400	27.600	27.600	56,535
2025-10-14	29.200	29.200	27.750	28.350	28.350	53,060
2025-10-13	27.900	28.250	27.000	28.250	28.250	62,015
2025-10-09	29.650	29.650	28.800	28.800	28.800	45,260
2025-10-08	28.850	29.500	28.650	29.100	29.100	171,012
2025-10-07	28.950	28.950	28.500	28.650	28.650	42,830
2025-10-03	28.250	29.100	28.250	28.400	28.400	25,992
2025-10-02	28.900	29.200	28.400	28.550	28.550	29,450
2025-10-01	28.450	29.150	28.450	28.550	28.550	65,000
2025-09-30	27.950	28.850	27.950	28.450	28.450	40,000
2025-09-29	27.900	27.900	27.900	27.900	27.900	0
2025-09-26	28.700	29.000	27.800	27.900	27.900	150,768
2025-09-25	29.150	29.150	28.750	28.850	28.850	61,660
2025-09-24	28.600	29.100	28.050	29.000	29.000	234,001
2025-09-23	28.700	28.900	28.550	28.750	28.750	74,013
2025-09-22	29.250	29.450	28.750	28.900	28.900	57,830
2025-09-19	29.450	29.550	28.600	29.000	29.000	240,040
2025-09-18	28.950	29.950	28.800	29.100	29.100	124,190
2025-09-17	28.000	28.750	27.850	28.500	28.500	261,280
2025-09-16	27.500	28.050	27.500	27.950	27.950	162,004
2025-09-15	28.000	28.000	27.350	27.600	27.600	10,037
2025-09-12	28.000	28.100	27.500	27.500	27.500	45,069
2025-09-11	28.900	28.900	28.000	28.100	28.100	42,760
2025-09-10	28.400	28.400	27.800	28.000	28.000	32,000
2025-09-09	28.500	28.500	27.750	28.100	28.100	38,150
2025-09-08	28.500	28.600	28.350	28.350	28.350	31,037
2025-09-05	27.800	28.450	27.800	28.300	28.300	35,000
2025-09-04	28.400	28.900	28.300	28.450	28.250	27,007
2025-09-03	27.700	28.400	27.600	28.350	28.151	53,012
2025-09-02	28.150	28.150	27.350	28.050	27.853	79,660
2025-09-01	29.250	29.250	28.600	28.600	28.399	75,008
2025-08-29	29.750	29.750	29.450	29.550	29.342	169,020
2025-08-28	30.000	30.000	29.300	29.700	29.491	346,830
2025-08-27	29.500	29.900	29.500	29.700	29.491	140,307
2025-08-26	30.400	30.400	29.500	29.600	29.392	286,104
2025-08-25	29.150	29.150	28.300	29.000	28.796	107,026
2025-08-22	29.100	29.100	28.150	28.300	28.101	138,007
2025-08-21	29.100	29.300	28.700	29.100	28.895	163,490
2025-08-20	30.200	30.350	28.250	28.350	28.151	975,130
2025-08-19	28.450	30.150	28.450	30.150	29.938	604,832
2025-08-18	26.850	27.600	26.700	27.450	27.257	321,000
2025-08-15	26.600	26.600	25.900	26.350	26.165	70,120
2025-08-14	26.400	26.400	25.900	26.150	25.966	106,019
2025-08-13	26.450	26.500	25.500	26.200	26.016	86,170
2025-08-12	27.150	27.800	26.400	26.400	26.214	289,020
2025-08-11	26.300	26.650	26.000	26.450	26.264	91,470
2025-08-08	26.350	27.300	26.300	26.300	26.115	322,046
2025-08-07	27.650	27.650	26.100	26.200	26.016	334,010
2025-08-06	25.850	27.650	25.100	27.650	27.456	371,410
2025-08-05	25.050	25.400	25.000	25.150	24.973	69,010
2025-08-04	24.550	25.000	24.550	25.000	24.824	15,073
2025-08-01	24.650	24.650	24.650	24.650	24.477	0
2025-07-31	25.050	25.050	24.650	24.650	24.477	24,540

← NewerPage 5 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.