JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.750	32.350	30.750	31.600	30.791	33,000
2022-11-03	30.650	30.900	30.300	30.900	30.109	35,020
2022-11-02	30.400	30.800	30.300	30.550	29.768	46,140
2022-11-01	29.600	30.050	29.600	29.850	29.086	47,020
2022-10-31	29.600	29.600	29.050	29.400	28.648	41,000
2022-10-28	29.350	29.350	28.700	28.800	28.063	44,004
2022-10-27	29.200	29.750	29.200	29.550	28.794	29,000
2022-10-26	28.800	29.600	28.800	29.200	28.453	52,020
2022-10-25	29.100	29.100	28.550	28.800	28.063	22,830
2022-10-24	28.450	29.350	28.450	29.050	28.307	28,040
2022-10-21	28.750	28.750	28.400	28.400	27.673	10,017
2022-10-20	28.750	28.750	27.600	28.250	27.527	23,050
2022-10-19	28.500	28.950	28.500	28.750	28.014	49,000
2022-10-18	28.500	28.850	27.750	28.500	27.771	93,500
2022-10-17	28.050	28.050	27.450	27.800	27.089	118,000
2022-10-14	28.600	28.900	28.400	28.400	27.673	188,000
2022-10-13	30.700	30.750	27.800	28.000	27.284	238,075
2022-10-12	30.800	30.850	30.200	30.700	29.915	42,000
2022-10-11	32.750	32.750	30.700	31.100	30.304	89,170
2022-10-07	32.500	32.850	32.450	32.750	31.912	28,210
2022-10-06	33.500	33.500	32.600	32.850	32.009	55,170
2022-10-05	33.200	33.750	33.200	33.200	32.351	45,001
2022-10-04	32.750	33.400	32.750	33.200	32.351	105,000
2022-10-03	32.400	32.950	32.400	32.700	31.863	25,028
2022-09-30	32.500	33.000	31.700	32.800	31.961	67,973
2022-09-29	33.000	33.200	32.600	32.700	31.863	48,660
2022-09-28	33.600	33.800	32.350	32.400	31.571	61,000
2022-09-27	33.150	33.600	33.000	33.600	32.740	32,400
2022-09-26	34.250	34.250	32.800	33.100	32.253	106,200
2022-09-23	35.400	35.500	34.650	34.850	33.958	43,000
2022-09-22	35.600	35.600	34.500	35.000	34.104	72,000
2022-09-21	36.650	37.250	35.500	35.700	34.787	67,490
2022-09-20	37.250	37.250	36.550	36.800	35.858	16,025
2022-09-19	37.950	37.950	36.550	36.900	35.956	25,340
2022-09-16	37.200	37.350	37.150	37.150	36.199	40,000
2022-09-15	37.100	38.050	37.100	37.550	36.589	38,030
2022-09-14	36.800	37.450	36.800	37.400	36.443	41,020
2022-09-13	38.100	38.100	37.800	37.800	36.833	41,026
2022-09-12	37.950	38.450	37.850	38.200	37.223	49,000
2022-09-08	37.600	38.000	37.600	37.700	36.735	100,030
2022-09-07	38.700	38.700	37.550	37.800	36.833	68,000
2022-09-06	39.300	39.400	38.750	38.850	37.856	72,689
2022-09-05	41.950	42.000	41.000	41.300	38.294	103,607
2022-09-02	42.250	42.650	41.800	41.900	38.851	110,320
2022-09-01	42.250	42.250	41.550	41.550	38.526	90,020
2022-08-31	41.850	42.350	41.700	42.350	39.268	125,490
2022-08-30	40.950	41.650	40.850	41.550	38.526	63,170
2022-08-29	40.900	41.000	40.450	40.800	37.831	41,000
2022-08-26	40.800	41.350	40.700	41.350	38.341	126,000
2022-08-25	40.350	40.900	40.300	40.600	37.645	73,000
2022-08-24	40.700	40.700	40.000	40.350	37.414	44,000
2022-08-23	39.750	40.050	39.750	40.050	37.135	14,000
2022-08-22	40.100	40.400	40.000	40.000	37.089	32,000
2022-08-19	40.100	40.750	40.100	40.350	37.414	58,000
2022-08-18	39.700	40.350	39.700	40.250	37.321	23,000
2022-08-17	40.250	40.250	40.000	40.200	37.275	53,000
2022-08-16	40.500	40.700	40.300	40.300	37.367	26,000
2022-08-15	39.450	41.000	39.450	40.500	37.553	102,000
2022-08-12	39.300	39.300	39.050	39.250	36.394	33,000
2022-08-11	38.800	39.300	38.650	39.200	36.347	84,000

← NewerPage 17 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.