JMC Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	52.100	52.400	51.800	52.200	48.401	45,490
2022-02-15	51.300	51.900	51.300	51.600	47.845	63,256
2022-02-14	50.700	52.800	50.700	51.300	47.567	74,234
2022-02-11	52.600	52.600	51.500	52.000	48.216	71,000
2022-02-10	53.200	53.200	52.200	52.700	48.865	94,189
2022-02-09	52.300	53.500	52.300	52.900	49.050	135,000
2022-02-08	51.700	52.300	51.100	52.200	48.401	80,000
2022-02-07	50.600	51.100	50.300	51.000	47.289	81,660
2022-01-26	50.400	51.400	49.900	50.600	46.918	277,330
2022-01-25	51.600	51.900	50.500	50.700	47.010	234,490
2022-01-24	52.000	52.000	51.100	51.600	47.845	152,470
2022-01-21	53.100	53.200	52.100	52.300	48.494	157,830
2022-01-20	53.000	53.200	52.500	53.100	49.236	71,058
2022-01-19	53.700	53.700	52.700	53.100	49.236	104,042
2022-01-18	53.700	54.500	53.600	53.700	49.792	115,250
2022-01-17	52.800	53.900	52.500	53.700	49.792	112,062
2022-01-14	52.900	52.900	51.800	52.600	48.772	202,490
2022-01-13	52.300	53.300	52.300	52.900	49.050	113,000
2022-01-12	53.500	53.700	52.700	52.900	49.050	110,346
2022-01-11	54.200	54.200	53.100	53.400	49.514	107,660
2022-01-10	53.700	54.200	53.400	53.700	49.792	86,000
2022-01-07	54.500	54.800	53.300	54.000	50.070	193,203
2022-01-06	55.100	55.100	54.200	54.400	50.441	148,830
2022-01-05	55.700	56.100	55.000	55.100	51.090	170,240
2022-01-04	55.900	56.400	55.600	55.700	51.647	206,780
2022-01-03	56.600	56.600	55.300	55.900	51.832	246,831
2021-12-30	56.100	56.900	55.900	56.500	52.388	296,810
2021-12-29	56.000	56.800	55.100	56.100	52.017	441,000
2021-12-28	58.400	58.400	55.900	56.200	52.110	651,200
2021-12-27	59.000	59.400	57.000	57.200	53.037	1,611,760
2021-12-24	55.800	58.500	55.600	58.500	54.243	3,286,055
2021-12-23	53.300	53.800	53.100	53.200	49.328	142,035
2021-12-22	53.200	53.400	53.000	53.200	49.328	74,000
2021-12-21	52.400	53.200	52.300	53.100	49.236	106,830
2021-12-20	53.000	53.500	52.600	52.600	48.772	64,000
2021-12-17	53.400	53.400	52.700	53.000	49.143	82,030
2021-12-16	52.900	53.800	52.600	53.600	49.699	152,390
2021-12-15	52.700	52.700	52.000	52.200	48.401	111,000
2021-12-14	53.000	53.500	51.900	52.100	48.308	251,760
2021-12-13	53.000	53.100	52.500	52.900	49.050	95,500
2021-12-10	53.200	53.200	52.400	52.700	48.865	158,830
2021-12-09	53.700	53.900	53.100	53.200	49.328	141,091
2021-12-08	53.600	54.000	53.300	53.400	49.514	148,470
2021-12-07	54.200	54.300	53.400	53.400	49.514	178,745
2021-12-06	54.200	54.600	53.900	54.000	50.070	123,473
2021-12-03	54.700	55.500	54.500	54.600	50.627	98,410
2021-12-02	54.200	54.400	53.500	54.300	50.348	183,300
2021-12-01	54.000	55.200	53.300	54.800	50.812	161,250
2021-11-30	55.800	55.800	53.800	54.000	50.070	259,121
2021-11-29	53.800	54.100	51.900	53.800	49.885	215,057
2021-11-26	55.700	56.100	54.000	54.200	50.256	410,930
2021-11-25	57.500	57.600	56.100	56.100	52.017	174,170
2021-11-24	56.000	57.200	55.100	57.000	52.852	201,170
2021-11-23	57.600	57.600	55.100	55.800	51.739	367,182
2021-11-22	57.800	58.000	57.000	57.400	53.223	215,840
2021-11-19	57.900	58.400	57.100	57.300	53.130	178,000
2021-11-18	58.100	58.600	57.200	57.500	53.316	197,209
2021-11-17	59.500	59.800	57.600	58.300	54.057	492,734
2021-11-16	59.500	59.900	58.900	59.200	54.892	262,490
2021-11-15	57.800	59.100	57.400	59.100	54.799	305,010

← NewerPage 20 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.