JMC Electronics Co., Ltd. (TPE:6552)
Taiwan · Delayed Price · Currency is TWD 24.60
+0.25 (1.03%)
Aug 19, 2026, 1:30 PM CST
JMC Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 24.65 | 25.10 | 24.45 | 24.60 | - | 1.03% | 130,257 |
| 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 |
| Jul 17, 2026 | 27.40 | 27.40 | 25.65 | 25.75 | 25.75 | -6.02% | 261,039 |
| Jul 16, 2026 | 28.60 | 29.25 | 27.40 | 27.40 | 27.40 | -2.84% | 131,330 |
| Jul 15, 2026 | 28.30 | 28.35 | 27.80 | 28.20 | 28.20 | 1.99% | 145,910 |
| Jul 14, 2026 | 28.70 | 28.70 | 26.30 | 27.65 | 27.65 | -2.30% | 332,104 |
| Jul 13, 2026 | 29.85 | 29.85 | 28.20 | 28.30 | 28.30 | -3.90% | 227,498 |
| Jul 9, 2026 | 29.30 | 30.00 | 29.05 | 29.45 | 29.45 | 0.68% | 169,648 |
| Jul 8, 2026 | 30.25 | 30.25 | 29.00 | 29.25 | 29.25 | -2.66% | 216,667 |
| Jul 7, 2026 | 31.80 | 31.90 | 29.70 | 30.05 | 30.05 | -5.50% | 230,307 |
| Jul 6, 2026 | 31.75 | 32.60 | 31.50 | 31.80 | 31.80 | 2.42% | 270,488 |
| Jul 3, 2026 | 30.45 | 31.80 | 30.30 | 31.05 | 31.05 | 0.81% | 227,242 |
| Jul 2, 2026 | 29.90 | 31.40 | 29.45 | 30.80 | 30.80 | 4.05% | 215,553 |
| Jul 1, 2026 | 30.50 | 31.45 | 29.60 | 29.60 | 29.60 | -1.33% | 126,797 |
| Jun 30, 2026 | 29.55 | 30.45 | 29.50 | 30.00 | 30.00 | 3.45% | 137,234 |
| Jun 29, 2026 | 28.40 | 29.70 | 28.40 | 29.00 | 29.00 | -1.36% | 143,163 |
| Jun 26, 2026 | 30.40 | 30.40 | 28.95 | 29.40 | 29.40 | -3.29% | 245,390 |
| Jun 25, 2026 | 31.80 | 32.25 | 30.40 | 30.40 | 30.40 | -3.65% | 352,530 |
| Jun 24, 2026 | 31.65 | 32.05 | 31.00 | 31.55 | 31.55 | -0.47% | 284,621 |
| Jun 23, 2026 | 33.95 | 33.95 | 31.50 | 31.70 | 31.70 | -4.08% | 501,520 |
| Jun 22, 2026 | 31.90 | 33.40 | 31.55 | 33.05 | 33.05 | 6.44% | 639,955 |
| Jun 18, 2026 | 30.20 | 31.90 | 29.75 | 31.05 | 31.05 | 4.55% | 443,851 |
| Jun 17, 2026 | 29.25 | 29.70 | 29.05 | 29.70 | 29.70 | 1.54% | 126,942 |
| Jun 16, 2026 | 30.00 | 30.30 | 29.05 | 29.25 | 29.25 | -1.85% | 196,670 |
| Jun 15, 2026 | 30.30 | 30.40 | 29.75 | 29.80 | 29.80 | -0.67% | 304,045 |
| Jun 12, 2026 | 29.50 | 30.15 | 29.50 | 30.00 | 30.00 | 3.63% | 219,938 |
| Jun 11, 2026 | 28.80 | 29.10 | 27.85 | 28.95 | 28.95 | 0.17% | 374,159 |
| Jun 10, 2026 | 29.90 | 30.35 | 28.90 | 28.90 | 28.90 | -3.83% | 287,729 |
| Jun 9, 2026 | 29.65 | 30.40 | 29.35 | 30.05 | 30.05 | 1.35% | 386,228 |