JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	35.850	35.850	34.900	35.200	34.953	83,161
2025-02-04	35.700	35.700	35.050	35.050	34.804	83,005
2025-02-03	35.850	35.850	35.100	35.350	35.102	105,253
2025-01-22	36.350	36.450	35.950	36.300	36.045	51,025
2025-01-21	36.200	36.350	36.150	36.300	36.045	36,079
2025-01-20	35.800	36.300	35.800	36.200	35.946	24,000
2025-01-17	35.700	36.350	35.700	36.350	36.095	42,000
2025-01-16	36.450	36.550	36.050	36.300	36.045	49,000
2025-01-15	36.450	36.700	35.850	35.950	35.697	108,077
2025-01-14	35.550	36.950	35.350	36.400	36.144	107,023
2025-01-13	39.900	39.900	35.600	35.750	35.499	353,750
2025-01-10	41.800	41.900	38.700	38.750	38.478	527,000
2025-01-09	41.000	42.400	40.700	40.750	40.464	2,047,150
2025-01-08	36.900	39.900	36.800	39.900	39.620	480,330
2025-01-07	36.500	36.800	36.100	36.300	36.045	49,000
2025-01-06	36.400	36.750	36.050	36.400	36.144	47,034
2025-01-03	36.400	36.750	36.100	36.400	36.144	45,010
2025-01-02	36.550	36.650	36.000	36.550	36.293	85,039
2024-12-31	37.500	37.500	36.550	36.550	36.293	37,035
2024-12-30	37.000	37.000	36.700	36.700	36.442	26,200
2024-12-27	37.600	38.100	37.400	37.400	37.137	19,751
2024-12-26	38.350	38.350	37.300	37.600	37.336	31,003
2024-12-25	37.350	38.550	37.150	38.350	38.080	82,660
2024-12-24	37.000	37.350	36.600	37.100	36.839	31,000
2024-12-23	37.000	37.700	36.400	36.850	36.591	71,000
2024-12-20	37.000	37.150	36.350	36.850	36.591	62,000
2024-12-19	37.000	37.750	36.800	37.000	36.740	56,080
2024-12-18	36.950	37.950	36.950	37.750	37.485	36,000
2024-12-17	37.400	37.400	36.700	36.900	36.641	12,000
2024-12-16	36.150	38.000	36.150	36.850	36.591	29,000
2024-12-13	37.550	37.650	36.650	37.050	36.790	56,810
2024-12-12	38.050	38.300	37.250	37.550	37.286	117,000
2024-12-11	38.100	38.700	38.100	38.250	37.981	15,013
2024-12-10	39.450	39.450	38.450	38.500	38.229	23,000
2024-12-09	38.550	39.750	38.550	38.800	38.527	38,000
2024-12-06	40.000	40.000	39.250	39.600	39.322	42,000
2024-12-05	41.200	41.500	40.250	40.250	39.967	136,040
2024-12-04	39.400	41.800	39.400	41.000	40.712	170,090
2024-12-03	39.550	39.550	38.500	39.450	39.173	35,052
2024-12-02	37.850	39.050	37.850	38.600	38.329	18,010
2024-11-29	39.850	39.850	38.550	38.900	38.627	29,500
2024-11-28	40.100	40.100	37.850	38.600	38.329	69,000
2024-11-27	39.900	39.900	38.900	39.000	38.726	38,040
2024-11-26	40.000	40.200	39.700	39.950	39.669	41,000
2024-11-25	39.900	40.200	39.650	40.200	39.917	55,109
2024-11-22	39.450	39.600	39.150	39.300	39.024	35,170
2024-11-21	38.450	39.100	38.400	39.100	38.825	27,170
2024-11-20	38.300	38.300	38.300	38.300	38.031	57,680
2024-11-19	39.300	39.300	38.300	38.600	38.329	119,086
2024-11-18	38.400	38.650	37.550	37.950	37.683	94,000
2024-11-15	38.550	39.300	38.250	38.400	38.130	180,000
2024-11-14	40.000	40.000	38.400	38.550	38.279	130,000
2024-11-13	39.200	40.200	39.050	39.250	38.974	126,000
2024-11-12	40.900	40.950	39.100	39.250	38.974	214,000
2024-11-11	41.100	41.100	40.000	40.900	40.613	159,052
2024-11-08	44.150	44.500	41.000	41.000	40.712	391,299
2024-11-07	44.000	44.900	43.950	44.050	43.740	106,060
2024-11-06	44.000	44.000	43.600	43.800	43.492	52,006
2024-11-05	43.850	44.300	43.750	43.950	43.641	72,689
2024-11-04	44.500	44.500	43.550	43.850	43.542	58,090

← NewerPage 8 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.