JMC Electronics Co., Ltd. (TPE:6552)
Taiwan
· Delayed Price · Currency is TWD 25.35
-1.95 (-7.14%)
At close: Mar 9, 2026
JMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.00 | 26.30 | 25.00 | 25.40 | 25.40 | -6.96% | 347,751 |
| Mar 6, 2026 | 27.40 | 27.80 | 26.95 | 27.30 | 27.30 | -0.36% | 136,317 |
| Mar 5, 2026 | 27.35 | 27.90 | 27.10 | 27.40 | 27.40 | 2.05% | 187,195 |
| Mar 4, 2026 | 28.80 | 28.80 | 26.60 | 26.85 | 26.85 | -6.93% | 357,425 |
| Mar 3, 2026 | 29.50 | 29.95 | 28.20 | 28.85 | 28.85 | -2.37% | 286,509 |
| Mar 2, 2026 | 30.00 | 30.05 | 29.25 | 29.55 | 29.55 | -1.66% | 222,384 |
| Feb 26, 2026 | 30.20 | 30.45 | 29.90 | 30.05 | 30.05 | 0.17% | 294,288 |
| Feb 25, 2026 | 31.80 | 31.80 | 29.80 | 30.00 | 30.00 | -2.91% | 274,497 |
| Feb 24, 2026 | 29.40 | 31.30 | 29.40 | 30.90 | 30.90 | 5.10% | 265,173 |
| Feb 23, 2026 | 29.05 | 29.60 | 28.85 | 29.40 | 29.40 | 0.86% | 285,821 |
| Feb 11, 2026 | 30.20 | 30.20 | 29.15 | 29.15 | 29.15 | -3.16% | 394,419 |
| Feb 10, 2026 | 30.90 | 31.15 | 30.05 | 30.10 | 30.10 | -1.47% | 142,293 |
| Feb 9, 2026 | 31.85 | 31.85 | 30.55 | 30.55 | 30.55 | -2.24% | 275,898 |
| Feb 6, 2026 | 33.00 | 33.00 | 31.00 | 31.25 | 31.25 | -4.43% | 427,025 |
| Feb 5, 2026 | 31.85 | 33.00 | 30.80 | 32.70 | 32.70 | 2.03% | 526,288 |
| Feb 4, 2026 | 33.50 | 33.50 | 31.80 | 32.05 | 32.05 | -5.32% | 859,663 |
| Feb 3, 2026 | 35.00 | 36.20 | 33.05 | 33.85 | 33.85 | 0.89% | 2,671,280 |
| Feb 2, 2026 | 30.20 | 33.55 | 30.00 | 33.55 | 33.55 | 10.00% | 1,563,283 |
| Jan 30, 2026 | 31.80 | 31.80 | 29.95 | 30.50 | 30.50 | -4.09% | 649,801 |
| Jan 29, 2026 | 30.75 | 32.75 | 30.45 | 31.80 | 31.80 | 5.47% | 2,510,378 |
| Jan 28, 2026 | 28.20 | 30.15 | 28.20 | 30.15 | 30.15 | 9.84% | 773,420 |
| Jan 27, 2026 | 26.95 | 27.50 | 26.95 | 27.45 | 27.45 | 1.67% | 171,176 |
| Jan 26, 2026 | 26.20 | 27.05 | 25.80 | 27.00 | 27.00 | 1.31% | 133,832 |
| Jan 23, 2026 | 26.90 | 27.05 | 26.30 | 26.65 | 26.65 | -0.74% | 173,911 |
| 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 |
| Nov 11, 2025 | 24.60 | 24.95 | 24.40 | 24.60 | 24.60 | 1.03% | 51,239 |
| Nov 10, 2025 | 25.05 | 25.05 | 24.10 | 24.35 | 24.35 | -2.40% | 142,749 |
| Nov 7, 2025 | 25.05 | 25.40 | 24.95 | 24.95 | 24.95 | -1.77% | 60,735 |
| Nov 6, 2025 | 25.80 | 25.80 | 25.00 | 25.40 | 25.40 | - | 42,230 |
| Nov 5, 2025 | 25.35 | 25.40 | 25.30 | 25.40 | 25.40 | 0.20% | 12,457 |
| Nov 4, 2025 | 25.30 | 25.40 | 25.30 | 25.35 | 25.35 | 0.40% | 31,541 |
| Nov 3, 2025 | 25.20 | 25.30 | 25.20 | 25.25 | 25.25 | 0.20% | 74,490 |
| Oct 31, 2025 | 25.50 | 25.55 | 25.15 | 25.20 | 25.20 | -1.18% | 63,509 |
| Oct 30, 2025 | 25.65 | 25.65 | 25.30 | 25.50 | 25.50 | -0.58% | 100,872 |
| Oct 29, 2025 | 26.00 | 26.05 | 25.60 | 25.65 | 25.65 | - | 89,665 |
| Oct 28, 2025 | 26.25 | 26.25 | 25.65 | 25.65 | 25.65 | -2.10% | 199,205 |
| Oct 27, 2025 | 25.80 | 26.50 | 25.80 | 26.20 | 26.20 | 1.55% | 104,747 |
| Oct 23, 2025 | 26.25 | 27.05 | 25.80 | 25.80 | 25.80 | -0.58% | 106,450 |
| Oct 22, 2025 | 27.05 | 27.05 | 25.95 | 25.95 | 25.95 | -2.26% | 176,165 |
| Oct 21, 2025 | 26.90 | 27.00 | 25.90 | 26.55 | 26.55 | 0.57% | 175,718 |
| Oct 20, 2025 | 26.55 | 26.95 | 26.20 | 26.40 | 26.40 | -2.04% | 52,491 |
| Oct 17, 2025 | 27.60 | 27.60 | 26.85 | 26.95 | 26.95 | -2.18% | 114,644 |
| Oct 16, 2025 | 27.45 | 27.70 | 27.45 | 27.55 | 27.55 | -0.18% | 102,408 |
| Oct 15, 2025 | 28.35 | 28.35 | 27.40 | 27.60 | 27.60 | -2.65% | 57,262 |
| Oct 14, 2025 | 29.20 | 29.20 | 27.75 | 28.35 | 28.35 | 0.35% | 53,485 |
| Oct 13, 2025 | 27.90 | 28.25 | 27.00 | 28.25 | 28.25 | -1.91% | 62,503 |
| Oct 9, 2025 | 29.65 | 29.65 | 28.80 | 28.80 | 28.80 | -1.03% | 46,099 |
| Oct 8, 2025 | 28.85 | 29.50 | 28.65 | 29.10 | 29.10 | 1.57% | 175,611 |
| Oct 7, 2025 | 28.95 | 28.95 | 28.50 | 28.65 | 28.65 | 0.88% | 43,659 |
| Oct 3, 2025 | 28.25 | 29.10 | 28.25 | 28.40 | 28.40 | -0.53% | 28,387 |
| Oct 2, 2025 | 28.90 | 29.20 | 28.40 | 28.55 | 28.55 | - | 31,010 |