JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	44.000	44.800	43.000	44.650	44.336	96,065
2024-10-30	45.250	45.600	44.100	44.150	43.840	138,100
2024-10-29	46.300	46.300	45.050	45.300	44.982	130,175
2024-10-28	47.350	48.000	45.500	46.500	46.173	158,400
2024-10-25	48.100	48.100	46.550	46.600	46.272	131,242
2024-10-24	48.500	48.700	47.200	47.250	46.918	211,169
2024-10-23	48.000	50.900	47.400	48.550	48.209	835,081
2024-10-22	45.650	46.800	45.650	46.800	46.471	162,371
2024-10-21	45.750	45.950	44.850	45.650	45.329	130,066
2024-10-18	46.200	46.200	44.400	44.900	44.584	222,199
2024-10-17	45.800	47.200	45.500	46.150	45.826	255,470
2024-10-16	45.000	45.200	44.500	44.750	44.435	82,300
2024-10-15	46.150	46.600	44.950	45.000	44.684	173,776
2024-10-14	45.250	46.000	45.050	45.400	45.081	80,660
2024-10-11	46.250	46.250	45.250	45.250	44.932	106,150
2024-10-09	48.250	48.250	45.600	45.700	45.379	329,702
2024-10-08	48.800	48.800	46.800	47.400	47.067	205,295
2024-10-07	48.600	50.500	48.400	48.800	48.457	423,640
2024-10-04	48.750	49.200	47.400	47.600	47.265	133,075
2024-10-01	48.700	49.200	48.000	48.650	48.308	186,194
2024-09-30	50.800	50.800	48.800	49.100	48.755	266,760
2024-09-27	49.700	52.500	49.700	50.300	49.946	424,100
2024-09-26	51.000	51.300	50.100	50.300	49.946	279,999
2024-09-25	51.400	53.200	50.500	50.900	50.542	886,700
2024-09-24	52.300	52.600	50.500	51.000	50.642	695,400
2024-09-23	52.900	54.300	50.200	52.600	52.230	3,638,392
2024-09-20	47.500	49.850	46.200	49.850	49.500	646,300
2024-09-19	44.700	45.400	44.200	45.350	45.031	105,018
2024-09-18	45.600	45.600	44.200	44.300	43.989	123,120
2024-09-16	44.600	45.400	44.600	45.400	45.081	37,980
2024-09-13	43.900	45.400	43.900	45.000	44.684	176,000
2024-09-12	43.700	44.750	43.600	43.600	43.294	77,000
2024-09-11	43.950	43.950	43.000	43.350	43.045	108,000
2024-09-10	45.250	45.250	43.050	43.300	42.996	215,323
2024-09-09	46.700	46.700	43.700	45.150	44.833	121,000
2024-09-06	46.700	47.600	45.800	46.000	45.677	270,040
2024-09-05	48.100	49.300	47.450	48.000	47.365	191,300
2024-09-04	47.600	48.800	47.100	47.350	46.723	334,810
2024-09-03	51.400	51.400	50.000	50.300	49.634	171,000
2024-09-02	50.600	51.600	49.250	51.000	50.325	353,070
2024-08-30	48.900	52.600	48.450	50.300	49.634	896,058
2024-08-29	48.050	48.700	47.900	48.650	48.006	61,000
2024-08-28	48.850	49.100	48.050	48.650	48.006	148,000
2024-08-27	48.650	48.650	47.600	48.050	47.414	84,055
2024-08-26	48.400	48.750	47.750	48.250	47.611	146,000
2024-08-23	48.000	48.000	46.650	47.550	46.921	124,005
2024-08-22	48.500	49.150	47.500	48.000	47.365	95,021
2024-08-21	49.000	49.000	48.000	48.450	47.809	126,000
2024-08-20	49.550	49.700	48.500	48.850	48.203	137,010
2024-08-19	50.000	50.000	48.500	48.800	48.154	255,000
2024-08-16	48.400	50.400	48.150	49.050	48.401	602,810
2024-08-15	46.700	48.000	46.700	47.700	47.069	233,002
2024-08-14	47.600	48.200	46.900	47.300	46.674	264,000
2024-08-13	46.250	47.600	45.800	46.850	46.230	382,100
2024-08-12	50.000	50.000	45.150	45.800	45.194	1,151,045
2024-08-09	45.900	47.050	45.900	47.050	46.427	333,660
2024-08-08	41.250	42.800	41.250	42.800	42.234	125,000
2024-08-07	40.950	43.500	40.950	42.800	42.234	195,830
2024-08-06	40.250	42.200	37.450	41.900	41.345	381,660
2024-08-05	44.300	44.300	41.600	41.600	41.049	364,000

← NewerPage 9 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.