JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.800	23.800	23.350	23.450	23.450	69,978
2026-10-19	23.350	23.400	23.100	23.200	23.200	53,700
2026-10-16	23.500	23.600	23.400	23.500	23.500	34,102
2026-10-15	24.000	24.000	23.300	23.300	23.300	95,000
2026-10-14	23.500	24.150	23.500	23.750	23.750	29,830
2026-10-13	24.000	24.000	23.350	23.500	23.500	67,005
2026-10-12	24.700	24.700	23.850	24.000	24.000	70,102
2026-10-08	24.600	24.700	24.450	24.500	24.500	27,000
2026-10-07	24.650	24.950	24.350	24.600	24.600	61,170
2026-10-06	25.000	25.000	24.700	24.750	24.750	43,000
2026-10-05	24.750	25.250	24.750	24.950	24.950	71,280
2026-10-02	25.050	25.050	24.600	24.650	24.650	68,000
2026-10-01	25.100	25.150	24.900	25.100	25.100	27,130
2026-09-30	24.950	25.300	24.950	25.000	25.000	58,000
2026-09-29	24.850	25.100	24.650	24.800	24.800	59,010
2026-09-24	24.900	24.900	24.550	24.650	24.650	44,490
2026-09-23	24.200	25.250	24.200	24.900	24.900	84,000
2026-09-22	24.500	24.500	24.250	24.250	24.250	34,830
2026-09-21	24.200	24.550	24.200	24.500	24.500	48,000
2026-09-18	24.200	24.350	23.900	24.200	24.200	54,009
2026-09-17	24.000	24.200	23.750	23.950	23.950	36,000
2026-09-16	23.650	23.650	23.350	23.400	23.400	26,000
2026-09-15	23.250	23.600	23.050	23.350	23.350	27,000
2026-09-14	23.300	23.800	23.050	23.350	23.350	34,500
2026-09-11	23.200	23.400	23.000	23.300	23.300	72,030
2026-09-10	23.550	23.550	23.150	23.300	23.300	93,000
2026-09-09	23.750	23.850	23.650	23.650	23.650	36,000
2026-09-08	24.100	24.100	23.700	23.750	23.750	26,000
2026-09-07	24.600	24.600	24.000	24.000	24.000	61,057
2026-09-04	24.150	24.250	23.650	24.250	24.250	70,043
2026-09-03	24.500	24.500	24.200	24.250	24.250	82,000
2026-09-02	24.400	24.600	24.250	24.550	24.550	51,010
2026-09-01	24.850	24.850	24.500	24.550	24.550	117,054
2026-08-31	25.100	25.100	24.500	24.700	24.700	89,524
2026-08-28	25.300	25.300	25.000	25.300	25.300	37,048
2026-08-27	25.650	25.850	25.300	25.350	25.350	72,010
2026-08-26	25.200	25.650	25.200	25.600	25.600	82,460
2026-08-25	24.950	25.350	24.800	25.350	25.350	62,300
2026-08-24	24.750	25.200	24.750	25.200	25.200	114,830
2026-08-21	24.550	24.850	24.550	24.850	24.850	36,100
2026-08-20	24.800	24.900	24.250	24.850	24.850	74,199
2026-08-19	24.650	25.100	24.450	24.600	24.600	128,100
2026-08-18	24.700	24.700	24.250	24.350	24.350	45,660
2026-08-17	24.850	24.900	24.400	24.700	24.700	49,980
2026-08-14	25.550	25.650	24.700	24.850	24.850	117,660
2026-08-13	25.250	25.650	25.050	25.150	25.150	57,028
2026-08-12	24.700	25.900	24.500	25.300	25.300	240,000
2026-08-11	24.950	25.200	24.200	24.400	24.400	77,000
2026-08-10	24.400	25.000	24.400	24.900	24.900	42,830
2026-08-07	25.200	25.250	24.350	24.400	24.400	111,098
2026-08-06	24.500	24.650	24.350	24.600	24.600	102,030
2026-08-05	24.850	24.900	24.300	24.450	24.450	107,030
2026-08-04	23.650	24.400	23.650	24.350	24.350	104,007
2026-08-03	23.400	24.500	23.150	23.800	23.800	154,015
2026-07-31	24.500	24.750	23.700	24.100	24.100	135,000
2026-07-30	22.950	23.650	22.800	22.950	22.950	214,490
2026-07-29	24.650	24.700	22.700	23.900	23.900	334,200
2026-07-28	24.700	24.700	23.900	23.950	23.950	240,000
2026-07-27	25.250	25.300	24.800	25.250	25.250	140,073
2026-07-24	25.400	25.650	25.000	25.300	25.300	106,000

Page 1 of 21 · 1,220 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.