JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	36.900	39.350	36.650	39.350	38.343	3,338,640
2023-02-08	33.500	35.800	33.000	35.800	34.884	636,105
2023-02-07	32.500	32.550	32.150	32.550	31.717	66,083
2023-02-06	32.550	33.000	32.300	32.700	31.863	74,660
2023-02-03	32.500	32.650	32.500	32.550	31.717	60,142
2023-02-02	32.300	32.700	32.200	32.650	31.815	111,350
2023-02-01	31.700	32.500	31.600	32.050	31.230	68,660
2023-01-31	31.500	31.800	31.350	31.700	30.889	107,830
2023-01-30	30.700	32.050	30.700	31.100	30.304	239,050
2023-01-17	29.900	30.100	29.750	30.100	29.330	40,080
2023-01-16	30.300	30.300	29.850	29.950	29.184	26,010
2023-01-13	30.250	30.250	29.800	29.800	29.038	89,184
2023-01-12	30.400	30.400	30.200	30.250	29.476	18,000
2023-01-11	30.200	30.350	30.200	30.200	29.427	46,050
2023-01-10	30.450	30.450	30.200	30.350	29.573	76,000
2023-01-09	30.250	30.600	30.250	30.400	29.622	136,000
2023-01-06	30.000	30.200	29.700	30.200	29.427	110,020
2023-01-05	30.200	30.450	30.000	30.000	29.232	88,320
2023-01-04	30.100	30.500	30.000	30.000	29.232	81,840
2023-01-03	29.700	30.350	29.700	30.100	29.330	62,655
2022-12-30	29.800	30.250	29.650	30.000	29.232	76,675
2022-12-29	29.900	30.050	29.400	29.800	29.038	149,050
2022-12-28	30.200	30.550	30.000	30.300	29.525	47,830
2022-12-27	30.900	30.950	30.600	30.600	29.817	81,044
2022-12-26	30.900	31.100	30.500	30.650	29.866	53,007
2022-12-23	31.000	31.000	30.550	30.900	30.109	20,000
2022-12-22	31.850	31.850	31.050	31.100	30.304	80,015
2022-12-21	31.200	31.900	31.200	31.500	30.694	37,230
2022-12-20	32.000	32.000	31.500	31.850	31.035	80,000
2022-12-19	32.000	32.200	31.800	32.050	31.230	41,830
2022-12-16	32.150	32.500	31.950	32.000	31.181	78,000
2022-12-15	32.700	32.700	32.200	32.200	31.376	17,015
2022-12-14	32.200	32.600	32.200	32.500	31.668	118,000
2022-12-13	32.100	32.200	32.000	32.150	31.327	88,830
2022-12-12	32.000	32.500	31.800	32.000	31.181	42,100
2022-12-09	31.750	32.600	31.750	32.450	31.620	104,660
2022-12-08	32.250	32.500	31.450	32.100	31.279	67,205
2022-12-07	32.300	32.300	31.900	31.900	31.084	91,675
2022-12-06	32.900	33.000	32.500	32.600	31.766	59,350
2022-12-05	33.050	33.500	32.900	33.500	32.643	121,000
2022-12-02	32.550	33.600	32.550	33.300	32.448	155,320
2022-12-01	32.200	33.000	31.900	32.550	31.717	125,132
2022-11-30	31.100	31.800	31.100	31.750	30.938	66,070
2022-11-29	30.850	31.150	30.550	31.000	30.207	35,660
2022-11-28	30.850	30.950	30.400	30.750	29.963	29,000
2022-11-25	31.000	31.500	30.800	30.850	30.061	36,000
2022-11-24	30.350	30.950	30.350	30.950	30.158	30,000
2022-11-23	30.800	30.800	30.700	30.800	30.012	35,440
2022-11-22	31.400	31.850	30.650	30.650	29.866	46,320
2022-11-21	31.750	31.750	31.250	31.400	30.597	23,316
2022-11-18	31.800	31.950	31.600	31.800	30.986	42,000
2022-11-17	31.800	31.800	31.300	31.650	30.840	84,000
2022-11-16	32.300	32.600	31.800	31.800	30.986	88,831
2022-11-15	31.700	32.450	31.700	32.100	31.279	30,020
2022-11-14	32.050	32.400	31.150	31.850	31.035	22,010
2022-11-11	32.250	32.600	32.050	32.050	31.230	35,020
2022-11-10	32.300	32.350	31.650	32.000	31.181	15,000
2022-11-09	31.700	32.350	31.700	32.100	31.279	63,000
2022-11-08	32.300	32.650	32.050	32.050	31.230	78,000
2022-11-07	32.000	32.550	31.700	32.300	31.474	24,150

← NewerPage 16 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.