JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	44.200	45.550	44.200	45.400	42.096	44,039
2022-05-16	44.050	44.400	43.700	44.100	40.891	15,050
2022-05-13	43.700	43.700	43.150	43.650	40.473	59,000
2022-05-12	44.550	44.800	43.050	43.050	39.917	83,830
2022-05-11	44.600	44.950	44.050	44.850	41.586	34,190
2022-05-10	44.500	45.200	44.000	45.200	41.911	82,000
2022-05-09	45.800	45.800	44.500	44.500	41.262	111,660
2022-05-06	46.300	46.300	45.600	45.950	42.606	59,000
2022-05-05	46.400	46.950	46.400	46.850	43.441	43,000
2022-05-04	46.000	46.550	45.650	46.350	42.977	47,000
2022-05-03	45.050	45.400	45.050	45.400	42.096	37,000
2022-04-29	46.100	46.500	45.250	45.250	41.957	42,210
2022-04-28	47.900	47.900	45.800	45.850	42.513	68,830
2022-04-27	46.800	46.800	45.000	45.200	41.911	180,660
2022-04-26	48.050	48.200	47.200	47.250	43.811	54,100
2022-04-25	48.100	48.200	47.100	47.250	43.811	128,045
2022-04-22	48.100	48.800	48.100	48.800	45.249	26,714
2022-04-21	48.850	49.650	48.850	49.200	45.620	27,830
2022-04-20	49.900	49.900	49.050	49.350	45.759	25,490
2022-04-19	48.700	49.500	48.700	49.200	45.620	22,000
2022-04-18	48.600	49.050	48.600	48.700	45.156	40,170
2022-04-15	48.950	49.150	48.950	49.100	45.527	17,441
2022-04-14	49.900	49.900	49.100	49.450	45.851	33,010
2022-04-13	48.850	49.500	48.850	49.100	45.527	26,362
2022-04-12	48.500	49.250	47.550	48.800	45.249	88,660
2022-04-11	50.000	50.000	48.800	48.800	45.249	62,000
2022-04-08	50.800	51.000	50.000	50.000	46.361	46,810
2022-04-07	51.800	51.800	49.700	49.950	46.315	56,660
2022-04-06	51.100	51.800	50.600	50.900	47.196	41,000
2022-04-01	52.000	52.000	51.000	51.600	47.845	32,000
2022-03-31	51.800	51.900	51.400	51.800	48.030	38,000
2022-03-30	51.600	52.100	51.300	51.900	48.123	74,297
2022-03-29	52.000	52.300	51.300	51.300	47.567	54,014
2022-03-28	51.200	52.300	50.500	51.500	47.752	97,000
2022-03-25	51.700	51.800	51.000	51.400	47.659	60,280
2022-03-24	51.500	52.300	51.200	51.500	47.752	94,090
2022-03-23	51.800	51.800	50.700	51.400	47.659	66,718
2022-03-22	50.500	50.800	50.400	50.600	46.918	34,200
2022-03-21	51.500	51.500	50.700	50.700	47.010	67,830
2022-03-18	50.700	50.900	50.100	50.500	46.825	90,000
2022-03-17	50.400	50.900	50.100	50.700	47.010	86,000
2022-03-16	49.800	50.300	49.300	49.650	46.037	80,710
2022-03-15	49.600	49.600	48.550	48.650	45.110	97,805
2022-03-14	50.000	50.000	49.500	49.600	45.990	34,450
2022-03-11	50.200	50.200	49.500	50.000	46.361	20,032
2022-03-10	49.500	50.900	49.500	50.200	46.547	53,068
2022-03-09	48.250	49.600	48.250	49.400	45.805	109,660
2022-03-08	48.350	50.400	48.000	48.400	44.878	150,125
2022-03-07	50.600	50.600	48.900	49.050	45.480	300,123
2022-03-04	50.200	51.200	50.200	51.000	47.289	113,980
2022-03-03	51.100	51.800	51.000	51.100	47.381	104,490
2022-03-02	50.800	51.200	50.700	50.800	47.103	44,001
2022-03-01	50.500	51.200	50.500	50.800	47.103	60,651
2022-02-25	50.700	50.800	50.100	50.500	46.825	85,130
2022-02-24	51.000	51.200	50.300	50.500	46.825	126,000
2022-02-23	51.300	51.800	51.300	51.700	47.938	84,040
2022-02-22	52.400	52.400	51.200	51.800	48.030	122,001
2022-02-21	52.200	52.400	51.500	52.400	48.587	39,000
2022-02-18	52.000	52.500	52.000	52.200	48.401	62,660
2022-02-17	52.200	52.400	51.600	52.200	48.401	62,660

← NewerPage 19 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.