JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	38.700	38.700	38.500	38.700	35.884	35,000
2022-08-09	38.800	39.100	38.700	38.700	35.884	45,000
2022-08-08	39.750	39.750	38.700	38.800	35.976	22,490
2022-08-05	39.100	39.150	38.600	39.000	36.162	42,000
2022-08-04	39.100	39.100	38.100	38.200	35.420	40,000
2022-08-03	40.500	40.500	39.100	39.100	36.255	45,855
2022-08-02	39.600	39.700	39.350	39.550	36.672	36,000
2022-08-01	40.000	40.000	39.500	39.800	36.904	26,000
2022-07-29	40.100	40.100	39.800	39.950	37.043	26,297
2022-07-28	39.800	40.100	39.600	39.700	36.811	29,100
2022-07-27	39.500	40.150	39.400	40.000	37.089	19,000
2022-07-26	39.500	40.300	39.300	40.300	37.367	34,660
2022-07-25	39.350	39.550	39.350	39.450	36.579	18,340
2022-07-22	40.200	40.200	39.800	39.950	37.043	16,000
2022-07-21	39.500	39.950	39.350	39.950	37.043	15,830
2022-07-20	39.500	40.500	39.000	39.500	36.625	44,000
2022-07-19	39.200	39.400	38.800	39.000	36.162	11,035
2022-07-18	39.100	39.800	39.100	39.500	36.625	71,000
2022-07-15	37.750	41.050	37.700	39.600	36.718	348,000
2022-07-14	36.950	37.450	36.950	37.350	34.632	31,000
2022-07-13	37.000	37.350	36.550	36.650	33.983	25,000
2022-07-12	37.300	37.350	36.000	36.050	33.427	41,110
2022-07-11	38.200	38.200	37.400	37.400	34.678	26,005
2022-07-08	37.000	38.900	36.800	38.300	35.513	78,720
2022-07-07	36.050	36.750	35.300	36.750	34.076	51,810
2022-07-06	37.350	37.350	35.250	36.500	33.844	69,320
2022-07-05	38.850	38.900	37.500	38.000	35.235	52,200
2022-07-04	38.800	38.850	37.300	38.000	35.235	93,170
2022-07-01	39.800	39.800	37.600	38.850	36.023	86,008
2022-06-30	41.450	41.450	39.850	39.850	36.950	128,102
2022-06-29	41.000	41.450	40.700	41.450	38.434	39,240
2022-06-28	42.600	42.600	41.800	42.150	39.083	24,000
2022-06-27	42.050	42.750	42.050	42.600	39.500	66,360
2022-06-24	41.700	42.500	41.600	41.750	38.712	73,385
2022-06-23	41.550	42.150	41.000	41.700	38.665	70,840
2022-06-22	43.050	43.150	41.900	42.000	38.944	90,000
2022-06-21	42.000	43.550	42.000	43.550	40.381	37,490
2022-06-20	44.000	44.000	42.500	42.500	39.407	71,582
2022-06-17	44.500	44.600	43.800	43.900	40.705	41,015
2022-06-16	45.900	45.900	44.500	44.500	41.262	56,800
2022-06-15	45.050	45.950	45.000	45.500	42.189	66,413
2022-06-14	44.750	45.000	44.700	45.000	41.725	6,346
2022-06-13	44.450	45.200	44.450	44.900	41.632	59,265
2022-06-10	46.350	46.550	46.150	46.400	43.023	33,024
2022-06-09	47.250	47.500	46.950	46.950	43.533	36,225
2022-06-08	47.500	47.750	47.400	47.500	44.043	18,380
2022-06-07	47.250	47.550	47.050	47.500	44.043	13,020
2022-06-06	47.700	47.800	47.150	47.550	44.090	17,000
2022-06-02	47.500	47.850	47.500	47.650	44.182	33,000
2022-06-01	47.800	47.950	47.250	47.500	44.043	49,398
2022-05-31	47.500	47.850	47.500	47.850	44.368	43,170
2022-05-30	47.900	47.950	47.200	47.500	44.043	43,830
2022-05-27	47.100	47.650	47.050	47.450	43.997	29,000
2022-05-26	47.500	47.500	47.000	47.200	43.765	33,000
2022-05-25	46.700	47.600	46.700	47.500	44.043	32,660
2022-05-24	47.000	47.200	46.600	46.800	43.394	34,865
2022-05-23	46.950	47.250	46.800	46.800	43.394	34,030
2022-05-20	45.900	46.950	45.900	46.600	43.209	33,000
2022-05-19	44.900	45.950	44.750	45.850	42.513	42,343
2022-05-18	45.600	46.300	45.600	45.850	42.513	39,000

← NewerPage 18 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.