JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	26.350	27.150	26.200	26.800	26.612	34,014
2025-05-05	28.300	28.300	26.050	26.400	26.214	81,470
2025-05-02	27.800	27.900	27.200	27.350	27.158	80,030
2025-04-30	26.800	27.200	26.550	26.600	26.413	47,000
2025-04-29	27.400	27.400	26.700	26.950	26.761	37,030
2025-04-28	25.350	26.300	25.350	26.200	26.016	51,490
2025-04-25	25.400	25.800	25.200	25.650	25.470	64,000
2025-04-24	25.700	25.700	24.800	24.800	24.626	124,199
2025-04-23	25.450	25.800	25.150	25.400	25.221	123,000
2025-04-22	24.300	25.450	24.200	24.950	24.775	51,000
2025-04-21	25.250	25.450	24.500	24.700	24.526	43,000
2025-04-18	25.250	26.000	25.250	25.400	25.221	46,000
2025-04-17	25.000	25.250	24.800	25.100	24.924	67,340
2025-04-16	27.650	27.650	25.400	25.450	25.271	110,005
2025-04-15	25.050	26.800	25.000	26.650	26.463	219,100
2025-04-14	24.050	25.500	24.050	24.550	24.377	139,450
2025-04-11	25.100	25.100	23.100	24.400	24.229	135,173
2025-04-10	25.200	25.300	24.500	25.300	25.122	267,000
2025-04-09	24.050	24.200	23.000	23.000	22.838	207,270
2025-04-08	25.500	25.700	25.500	25.550	25.370	346,177
2025-04-07	28.300	28.300	28.300	28.300	28.101	30,000
2025-04-02	31.900	31.900	31.050	31.400	31.179	17,030
2025-04-01	30.150	32.400	30.050	31.900	31.676	124,000
2025-03-31	29.550	31.050	29.100	29.650	29.442	241,000
2025-03-28	33.600	33.900	32.200	32.300	32.073	104,030
2025-03-27	33.750	34.300	33.750	33.950	33.711	37,010
2025-03-26	34.500	34.500	33.600	34.150	33.910	25,000
2025-03-25	33.700	34.100	33.600	33.900	33.662	35,040
2025-03-24	34.600	34.600	33.650	33.700	33.463	76,120
2025-03-21	34.500	34.650	34.300	34.500	34.258	45,000
2025-03-20	34.300	34.800	34.300	34.650	34.406	47,000
2025-03-19	35.750	35.750	34.100	34.300	34.059	72,009
2025-03-18	35.200	35.200	34.750	34.900	34.655	31,660
2025-03-17	35.100	35.400	34.650	35.000	34.754	32,000
2025-03-14	34.600	34.850	34.450	34.850	34.605	33,660
2025-03-13	34.800	35.500	34.500	34.600	34.357	54,000
2025-03-12	35.000	35.100	34.500	34.850	34.605	58,000
2025-03-11	35.300	35.300	33.400	34.900	34.655	95,001
2025-03-10	36.650	36.650	35.500	35.500	35.250	74,040
2025-03-07	37.200	37.200	35.900	36.000	35.747	66,020
2025-03-06	36.950	37.200	36.600	37.200	36.939	28,000
2025-03-05	36.700	37.000	36.700	36.950	36.690	43,020
2025-03-04	36.150	36.750	36.150	36.650	36.392	36,000
2025-03-03	37.950	37.950	36.500	36.850	36.591	49,210
2025-02-27	37.200	37.450	37.100	37.400	37.137	25,830
2025-02-26	38.150	38.150	37.750	37.850	37.584	14,002
2025-02-25	38.300	38.550	38.000	38.150	37.882	49,000
2025-02-24	38.200	38.800	37.900	38.500	38.229	45,000
2025-02-21	37.850	38.150	37.800	37.900	37.634	48,040
2025-02-20	38.050	38.050	37.550	37.850	37.584	66,660
2025-02-19	38.400	38.400	37.850	38.050	37.783	36,035
2025-02-18	37.900	39.000	37.900	37.900	37.634	165,600
2025-02-17	37.050	37.750	37.050	37.500	37.236	36,200
2025-02-14	37.800	37.800	37.100	37.500	37.236	43,095
2025-02-13	36.200	37.350	36.200	37.200	36.939	80,070
2025-02-12	37.100	37.300	36.250	36.450	36.194	77,559
2025-02-11	36.750	36.750	36.150	36.600	36.343	86,000
2025-02-10	36.400	36.800	36.200	36.750	36.492	52,020
2025-02-07	35.600	36.300	35.600	36.100	35.846	97,000
2025-02-06	35.450	35.550	35.100	35.500	35.250	54,830

← NewerPage 7 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.