JMC Electronics Co., Ltd. (TPE:6552)
Taiwan · Delayed Price · Currency is TWD 25.00
+0.20 (0.81%)
Sep 30, 2026, 1:30 PM CST
JMC Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 24.85 | 25.10 | 24.65 | 24.80 | 24.80 | 0.61% | 59,443 |
| Sep 24, 2026 | 24.90 | 24.90 | 24.55 | 24.65 | 24.65 | -1.00% | 44,502 |
| Sep 23, 2026 | 24.20 | 25.25 | 24.20 | 24.90 | 24.90 | 2.68% | 82,166 |
| Sep 22, 2026 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -1.02% | 33,338 |
| Sep 21, 2026 | 24.20 | 24.55 | 24.20 | 24.50 | 24.50 | 1.24% | 48,203 |
| Sep 18, 2026 | 24.20 | 24.35 | 23.90 | 24.20 | 24.20 | 1.04% | 54,977 |
| Sep 17, 2026 | 24.00 | 24.20 | 23.75 | 23.95 | 23.95 | 2.35% | 37,734 |
| Sep 16, 2026 | 23.65 | 23.65 | 23.35 | 23.40 | 23.40 | 0.21% | 26,100 |
| Sep 15, 2026 | 23.25 | 23.60 | 23.05 | 23.35 | 23.35 | - | 27,835 |
| Sep 14, 2026 | 23.30 | 23.80 | 23.05 | 23.35 | 23.35 | 0.21% | 34,920 |
| Sep 11, 2026 | 23.20 | 23.40 | 23.00 | 23.30 | 23.30 | - | 73,695 |
| Sep 10, 2026 | 23.55 | 23.55 | 23.15 | 23.30 | 23.30 | -1.48% | 94,093 |
| Sep 9, 2026 | 23.75 | 23.85 | 23.65 | 23.65 | 23.65 | -0.42% | 36,465 |
| Sep 8, 2026 | 24.10 | 24.10 | 23.70 | 23.75 | 23.75 | -1.04% | 28,600 |
| Sep 7, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -1.03% | 61,820 |
| Sep 4, 2026 | 24.15 | 24.25 | 23.65 | 24.25 | 24.25 | - | 71,613 |
| Sep 3, 2026 | 24.50 | 24.50 | 24.20 | 24.25 | 24.25 | -1.22% | 83,342 |
| Sep 2, 2026 | 24.40 | 24.60 | 24.25 | 24.55 | 24.55 | - | 51,170 |
| Sep 1, 2026 | 24.85 | 24.85 | 24.50 | 24.55 | 24.55 | -0.61% | 118,768 |
| Aug 31, 2026 | 25.10 | 25.10 | 24.50 | 24.70 | 24.70 | -2.37% | 92,064 |
| Aug 28, 2026 | 25.30 | 25.30 | 25.00 | 25.30 | 25.30 | -0.20% | 37,932 |
| Aug 27, 2026 | 25.65 | 25.85 | 25.30 | 25.35 | 25.35 | -0.98% | 73,271 |
| Aug 26, 2026 | 25.20 | 25.65 | 25.20 | 25.60 | 25.60 | 0.99% | 83,896 |
| Aug 25, 2026 | 24.95 | 25.35 | 24.80 | 25.35 | 25.35 | 0.60% | 63,219 |
| Aug 24, 2026 | 24.75 | 25.20 | 24.75 | 25.20 | 25.20 | 1.41% | 116,348 |
| Aug 21, 2026 | 24.55 | 24.85 | 24.55 | 24.85 | 24.85 | - | 36,989 |
| Aug 20, 2026 | 24.80 | 24.90 | 24.25 | 24.85 | 24.85 | 1.02% | 74,219 |
| Aug 19, 2026 | 24.65 | 25.10 | 24.45 | 24.60 | 24.60 | 1.03% | 130,357 |
| Aug 18, 2026 | 24.70 | 24.70 | 24.25 | 24.35 | 24.35 | -1.42% | 45,755 |
| Aug 17, 2026 | 24.85 | 24.90 | 24.40 | 24.70 | 24.70 | -0.60% | 51,536 |
| Aug 14, 2026 | 25.55 | 25.65 | 24.70 | 24.85 | 24.85 | -1.19% | 118,836 |
| Aug 13, 2026 | 25.25 | 25.65 | 25.05 | 25.15 | 25.15 | -0.59% | 58,597 |
| Aug 12, 2026 | 24.70 | 25.90 | 24.50 | 25.30 | 25.30 | 3.69% | 242,061 |
| Aug 11, 2026 | 24.95 | 25.20 | 24.20 | 24.40 | 24.40 | -2.01% | 77,551 |
| Aug 10, 2026 | 24.40 | 25.00 | 24.40 | 24.90 | 24.90 | 2.05% | 42,986 |
| Aug 7, 2026 | 25.20 | 25.25 | 24.35 | 24.40 | 24.40 | -0.81% | 111,440 |
| Aug 6, 2026 | 24.50 | 24.65 | 24.35 | 24.60 | 24.60 | 0.61% | 103,222 |
| Aug 5, 2026 | 24.85 | 24.90 | 24.30 | 24.45 | 24.45 | 0.41% | 108,300 |
| Aug 4, 2026 | 23.65 | 24.40 | 23.65 | 24.35 | 24.35 | 2.31% | 105,704 |
| Aug 3, 2026 | 23.40 | 24.50 | 23.15 | 23.80 | 23.80 | -1.24% | 156,244 |
| Jul 31, 2026 | 24.50 | 24.75 | 23.70 | 24.10 | 24.10 | 5.01% | 136,190 |
| Jul 30, 2026 | 22.95 | 23.65 | 22.80 | 22.95 | 22.95 | -3.97% | 216,667 |
| Jul 29, 2026 | 24.65 | 24.70 | 22.70 | 23.90 | 23.90 | -0.21% | 339,759 |
| Jul 28, 2026 | 24.70 | 24.70 | 23.90 | 23.95 | 23.95 | -5.15% | 241,965 |
| Jul 27, 2026 | 25.25 | 25.30 | 24.80 | 25.25 | 25.25 | -0.20% | 140,799 |
| Jul 24, 2026 | 25.40 | 25.65 | 25.00 | 25.30 | 25.30 | -0.39% | 106,516 |
| Jul 23, 2026 | 26.30 | 26.30 | 25.35 | 25.40 | 25.40 | -2.12% | 119,509 |
| Jul 22, 2026 | 26.75 | 26.75 | 25.50 | 25.95 | 25.95 | 1.96% | 127,845 |
| Jul 21, 2026 | 25.85 | 25.85 | 25.30 | 25.45 | 25.45 | 0.99% | 148,885 |
| Jul 20, 2026 | 26.00 | 26.05 | 24.75 | 25.20 | 25.20 | -2.14% | 237,456 |