JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	35.500	35.500	34.350	34.350	33.471	34,000
2023-05-11	34.500	34.800	34.150	34.150	33.276	43,000
2023-05-10	34.400	35.000	34.400	35.000	34.104	24,000
2023-05-09	34.950	36.000	34.600	34.600	33.715	87,140
2023-05-08	35.400	35.400	34.750	34.800	33.910	62,004
2023-05-05	34.800	34.800	34.500	34.700	33.812	35,000
2023-05-04	35.000	35.000	34.850	34.900	34.007	38,830
2023-05-03	35.000	35.350	35.000	35.000	34.104	37,180
2023-05-02	35.100	35.100	34.500	34.850	33.958	63,660
2023-04-28	34.150	35.350	34.150	35.050	34.153	55,000
2023-04-27	33.850	34.500	33.850	34.050	33.179	17,000
2023-04-26	33.800	34.000	33.350	33.850	32.984	42,340
2023-04-25	34.700	34.700	33.800	34.000	33.130	115,660
2023-04-24	35.100	35.200	34.550	34.700	33.812	47,191
2023-04-21	35.800	36.000	34.700	34.750	33.861	118,140
2023-04-20	37.000	37.050	36.000	36.000	35.079	82,000
2023-04-19	37.000	38.100	36.950	37.300	36.346	96,000
2023-04-18	37.550	37.600	36.700	36.950	36.005	114,025
2023-04-17	37.600	37.900	37.400	37.550	36.589	68,315
2023-04-14	38.000	38.000	37.400	37.600	36.638	80,000
2023-04-13	38.500	38.500	37.450	37.500	36.541	130,479
2023-04-12	37.450	38.650	37.250	38.200	37.223	206,000
2023-04-11	36.600	37.450	36.300	37.150	36.199	130,120
2023-04-10	36.500	36.600	36.000	36.550	35.615	63,054
2023-04-07	37.000	37.000	36.400	36.750	35.810	56,830
2023-04-06	35.700	36.450	35.700	36.400	35.469	84,055
2023-03-31	36.000	36.000	35.400	35.650	34.738	76,490
2023-03-30	35.600	35.750	35.200	35.600	34.689	73,340
2023-03-29	35.800	36.100	35.400	35.550	34.640	49,660
2023-03-28	36.250	36.500	35.700	35.800	34.884	83,030
2023-03-27	36.500	36.700	36.250	36.350	35.420	68,200
2023-03-24	36.750	37.200	36.300	36.900	35.956	106,050
2023-03-23	35.900	36.500	35.800	36.400	35.469	120,770
2023-03-22	36.700	36.850	36.050	36.100	35.176	91,020
2023-03-21	36.150	36.400	35.650	36.200	35.274	122,015
2023-03-20	35.700	36.350	35.550	36.150	35.225	106,020
2023-03-17	34.800	35.950	34.800	35.400	34.494	110,040
2023-03-16	35.650	36.150	34.150	34.400	33.520	292,000
2023-03-15	37.000	37.150	36.000	36.200	35.274	84,055
2023-03-14	36.700	37.600	36.100	36.750	35.810	95,830
2023-03-13	37.450	37.500	35.050	36.800	35.858	111,000
2023-03-10	38.350	39.400	37.000	37.450	36.492	221,001
2023-03-09	40.200	40.250	39.000	39.000	38.002	168,660
2023-03-08	39.100	39.500	39.100	39.200	38.197	117,100
2023-03-07	40.300	40.300	39.050	39.500	38.489	180,430
2023-03-06	39.750	41.450	39.350	39.700	38.684	775,672
2023-03-03	37.900	39.350	37.650	38.950	37.953	301,270
2023-03-02	37.900	38.150	37.300	37.550	36.589	126,320
2023-03-01	37.400	38.400	37.350	37.900	36.930	181,103
2023-02-24	39.400	39.400	38.800	38.800	37.807	167,027
2023-02-23	39.250	39.800	39.250	39.400	38.392	176,660
2023-02-22	38.900	39.450	38.900	39.250	38.246	222,010
2023-02-21	39.650	39.650	38.850	39.450	38.441	280,092
2023-02-20	39.900	39.900	38.750	39.200	38.197	359,990
2023-02-17	39.750	40.350	39.650	39.650	38.635	332,510
2023-02-16	39.750	41.750	39.500	39.700	38.684	720,400
2023-02-15	40.950	41.450	40.100	40.100	39.074	617,300
2023-02-14	38.400	42.000	38.400	41.550	40.487	1,862,595
2023-02-13	39.350	39.350	38.150	38.500	37.515	547,000
2023-02-10	39.350	41.000	38.950	39.350	38.343	2,997,568

← NewerPage 15 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.