JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	24.500	25.150	24.350	24.900	24.725	104,007
2025-07-29	24.250	24.250	24.000	24.200	24.030	21,007
2025-07-28	24.250	24.450	24.250	24.450	24.278	18,007
2025-07-25	24.500	24.500	24.100	24.200	24.030	12,000
2025-07-24	24.500	24.500	24.400	24.450	24.278	54,007
2025-07-23	24.350	24.500	24.300	24.400	24.229	22,007
2025-07-22	24.550	25.000	24.200	24.300	24.129	54,000
2025-07-21	24.800	24.800	24.550	24.700	24.526	57,007
2025-07-18	25.050	25.050	24.500	24.900	24.725	49,000
2025-07-17	24.100	24.750	24.100	24.500	24.328	52,007
2025-07-16	23.900	24.500	23.800	24.100	23.931	85,000
2025-07-15	23.800	24.350	23.800	23.900	23.732	21,007
2025-07-14	24.400	24.450	23.750	23.800	23.633	45,239
2025-07-11	24.150	24.400	24.150	24.350	24.179	22,017
2025-07-10	24.500	24.500	24.150	24.250	24.080	31,366
2025-07-09	24.600	24.800	24.450	24.750	24.576	30,830
2025-07-08	25.200	25.200	24.200	24.600	24.427	57,000
2025-07-07	24.500	25.000	24.200	24.300	24.129	65,100
2025-07-04	25.250	25.250	24.850	25.000	24.824	28,071
2025-07-03	24.950	25.800	24.950	25.500	25.321	93,000
2025-07-02	25.200	25.200	24.850	24.950	24.775	29,080
2025-07-01	24.550	25.200	24.550	25.100	24.924	15,003
2025-06-30	25.450	25.450	25.000	25.000	24.824	26,020
2025-06-27	25.500	25.550	25.250	25.450	25.271	32,660
2025-06-26	25.600	25.750	25.500	25.500	25.321	20,000
2025-06-25	25.000	25.450	25.000	25.300	25.122	37,660
2025-06-24	25.000	25.200	24.700	25.000	24.824	39,000
2025-06-23	24.200	24.750	24.200	24.400	24.229	26,020
2025-06-20	24.950	25.050	24.500	24.800	24.626	78,005
2025-06-19	25.350	25.350	25.050	25.050	24.874	45,000
2025-06-18	26.450	26.450	25.400	25.600	25.420	47,201
2025-06-17	26.350	26.400	25.850	25.850	25.668	59,000
2025-06-16	26.550	26.700	25.850	25.900	25.718	118,005
2025-06-13	27.300	27.550	26.700	26.700	26.512	525,960
2025-06-12	26.350	28.050	26.350	28.050	27.853	378,006
2025-06-11	25.500	25.550	25.050	25.500	25.321	52,069
2025-06-10	25.250	25.650	25.250	25.550	25.370	36,000
2025-06-09	25.500	26.450	25.300	25.300	25.122	111,000
2025-06-06	24.450	25.200	24.450	25.050	24.874	103,000
2025-06-05	25.050	25.350	25.000	25.000	24.824	87,830
2025-06-04	25.000	25.350	24.900	25.100	24.924	45,000
2025-06-03	25.700	26.400	25.000	25.000	24.824	57,830
2025-06-02	26.750	26.750	25.400	25.450	25.271	75,053
2025-05-29	26.100	26.300	26.100	26.300	26.115	10,052
2025-05-28	26.350	26.700	26.050	26.100	25.917	23,000
2025-05-27	26.600	27.050	26.450	26.450	26.264	35,032
2025-05-26	26.550	27.100	26.550	26.900	26.711	28,026
2025-05-23	26.900	27.000	26.900	26.950	26.761	22,030
2025-05-22	26.500	27.000	26.500	26.900	26.711	43,000
2025-05-21	26.500	27.100	26.500	26.700	26.512	22,028
2025-05-20	26.600	26.950	26.550	26.700	26.512	48,050
2025-05-19	27.100	27.200	26.500	26.500	26.314	46,125
2025-05-16	27.300	27.600	27.300	27.350	27.158	38,149
2025-05-15	28.400	28.900	27.500	27.650	27.456	62,280
2025-05-14	27.250	28.450	27.250	28.150	27.952	150,130
2025-05-13	27.600	27.600	27.000	27.250	27.058	59,006
2025-05-12	26.850	27.200	26.700	27.050	26.860	82,000
2025-05-09	27.000	27.400	26.500	26.850	26.661	81,052
2025-05-08	28.000	28.000	27.000	27.100	26.910	33,000
2025-05-07	26.350	26.800	26.350	26.700	26.512	23,001

← NewerPage 6 of 21 · 1,221 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.