JMC Electronics Co., Ltd. (TPE:6552)
Taiwan · Delayed Price · Currency is TWD 26.85
-0.15 (-0.56%)
Jan 22, 2026, 1:35 PM CST
JMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.15 | 27.35 | 26.80 | 26.85 | 26.85 | -0.56% | 187,036 |
| Jan 21, 2026 | 27.85 | 28.00 | 26.95 | 27.00 | 27.00 | -3.57% | 249,576 |
| Jan 20, 2026 | 28.45 | 28.45 | 27.65 | 28.00 | 28.00 | -0.18% | 242,741 |
| Jan 19, 2026 | 27.70 | 28.85 | 27.45 | 28.05 | 28.05 | 4.28% | 521,919 |
| Jan 16, 2026 | 25.95 | 27.50 | 25.80 | 26.90 | 26.90 | 4.26% | 372,106 |
| Jan 15, 2026 | 25.90 | 25.95 | 25.60 | 25.80 | 25.80 | - | 71,045 |
| Jan 14, 2026 | 25.50 | 25.80 | 25.35 | 25.80 | 25.80 | 1.18% | 86,970 |
| Jan 13, 2026 | 25.80 | 25.90 | 25.40 | 25.50 | 25.50 | -1.16% | 107,177 |
| Jan 12, 2026 | 26.30 | 26.30 | 25.45 | 25.80 | 25.80 | 0.78% | 149,111 |
| Jan 9, 2026 | 25.50 | 25.80 | 25.00 | 25.60 | 25.60 | 0.79% | 52,655 |
| Jan 8, 2026 | 26.45 | 26.45 | 25.20 | 25.40 | 25.40 | -3.79% | 194,844 |
| Jan 7, 2026 | 26.00 | 27.65 | 25.95 | 26.40 | 26.40 | 2.92% | 396,934 |
| Jan 6, 2026 | 25.25 | 26.30 | 25.15 | 25.65 | 25.65 | 1.79% | 306,668 |
| Jan 5, 2026 | 25.25 | 25.40 | 25.20 | 25.20 | 25.20 | -0.20% | 84,775 |
| Jan 2, 2026 | 25.30 | 25.35 | 25.20 | 25.25 | 25.25 | 0.20% | 54,562 |
| Dec 31, 2025 | 25.15 | 25.50 | 25.15 | 25.20 | 25.20 | -0.40% | 71,698 |
| Dec 30, 2025 | 24.95 | 25.35 | 24.95 | 25.30 | 25.30 | 1.40% | 109,614 |
| Dec 29, 2025 | 25.10 | 25.20 | 24.65 | 24.95 | 24.95 | -0.40% | 114,301 |
| Dec 26, 2025 | 25.30 | 25.30 | 25.00 | 25.05 | 25.05 | - | 42,070 |
| Dec 24, 2025 | 24.95 | 25.30 | 24.95 | 25.05 | 25.05 | -0.60% | 74,536 |
| Dec 23, 2025 | 24.75 | 25.35 | 24.75 | 25.20 | 25.20 | 1.82% | 87,768 |
| Dec 22, 2025 | 24.65 | 24.90 | 24.50 | 24.75 | 24.75 | -0.40% | 68,934 |
| Dec 19, 2025 | 25.00 | 25.25 | 24.55 | 24.85 | 24.85 | -0.20% | 77,126 |
| Dec 18, 2025 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | - | 40,110 |
| Dec 17, 2025 | 25.10 | 25.10 | 24.75 | 24.90 | 24.90 | 0.61% | 49,031 |
| Dec 16, 2025 | 25.05 | 25.35 | 24.50 | 24.75 | 24.75 | -1.20% | 75,472 |
| Dec 15, 2025 | 24.90 | 25.20 | 24.90 | 25.05 | 25.05 | 0.20% | 74,436 |
| Dec 12, 2025 | 25.45 | 25.50 | 25.00 | 25.00 | 25.00 | -0.60% | 99,784 |
| Dec 11, 2025 | 25.15 | 25.30 | 25.10 | 25.15 | 25.15 | -0.79% | 59,088 |
| Dec 10, 2025 | 25.15 | 25.80 | 25.15 | 25.35 | 25.35 | - | 73,571 |
| Dec 9, 2025 | 25.20 | 25.45 | 25.20 | 25.35 | 25.35 | 0.60% | 94,469 |
| Dec 8, 2025 | 25.05 | 25.55 | 24.90 | 25.20 | 25.20 | 0.40% | 98,149 |
| Dec 5, 2025 | 24.95 | 25.15 | 24.80 | 25.10 | 25.10 | 1.01% | 86,784 |
| Dec 4, 2025 | 24.50 | 25.20 | 24.45 | 24.85 | 24.85 | 1.43% | 64,879 |
| Dec 3, 2025 | 24.85 | 24.85 | 24.50 | 24.50 | 24.50 | 0.82% | 54,376 |
| Dec 2, 2025 | 24.30 | 24.35 | 24.20 | 24.30 | 24.30 | 0.21% | 36,108 |
| Dec 1, 2025 | 24.00 | 24.35 | 23.95 | 24.25 | 24.25 | -3.39% | 164,235 |
| Nov 28, 2025 | 24.90 | 25.25 | 24.80 | 25.10 | 25.10 | 2.66% | 79,222 |
| Nov 27, 2025 | 24.55 | 24.55 | 24.15 | 24.45 | 24.45 | -0.41% | 31,036 |
| Nov 26, 2025 | 24.25 | 24.65 | 24.10 | 24.55 | 24.55 | 2.08% | 60,058 |
| Nov 25, 2025 | 24.25 | 24.65 | 24.05 | 24.05 | 24.05 | 0.21% | 65,795 |
| Nov 24, 2025 | 25.75 | 25.80 | 24.00 | 24.00 | 24.00 | 0.84% | 75,990 |
| Nov 21, 2025 | 24.00 | 24.00 | 23.70 | 23.80 | 23.80 | -1.24% | 57,500 |
| Nov 20, 2025 | 24.25 | 25.00 | 23.95 | 24.10 | 24.10 | -0.62% | 29,795 |
| Nov 19, 2025 | 24.10 | 24.50 | 24.10 | 24.25 | 24.25 | -1.42% | 40,120 |
| Nov 18, 2025 | 24.55 | 24.85 | 24.30 | 24.60 | 24.60 | 0.41% | 42,255 |
| Nov 17, 2025 | 25.20 | 25.20 | 24.50 | 24.50 | 24.50 | -2.78% | 55,630 |
| Nov 14, 2025 | 25.30 | 25.30 | 25.00 | 25.20 | 25.20 | -0.79% | 33,170 |
| Nov 13, 2025 | 25.90 | 26.35 | 25.30 | 25.40 | 25.40 | -1.93% | 66,822 |
| Nov 12, 2025 | 24.60 | 26.10 | 24.60 | 25.90 | 25.90 | 5.28% | 97,020 |