Taiwan - Delayed Quote TWD

JMC Electronics Co., Ltd. (6552.TW)

36.40

+0.65

+(1.82%)

At close: 1:30:08 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	35.55	36.95	35.35	36.40	36.40	105,683
Jan 13, 2025	39.90	39.90	35.60	35.75	35.75	353,750
Jan 10, 2025	41.80	41.90	38.70	38.75	38.75	527,000
Jan 9, 2025	41.00	42.40	40.70	40.75	40.75	2,047,150
Jan 8, 2025	36.90	39.90	36.80	39.90	39.90	480,330
Jan 7, 2025	36.50	36.80	36.10	36.30	36.30	49,000
Jan 6, 2025	36.40	36.75	36.05	36.40	36.40	47,034
Jan 3, 2025	36.40	36.75	36.10	36.40	36.40	45,010
Jan 2, 2025	36.55	36.65	36.00	36.55	36.55	85,039
Dec 31, 2024	37.50	37.50	36.55	36.55	36.55	37,035
Dec 30, 2024	37.00	37.00	36.70	36.70	36.70	26,200
Dec 27, 2024	37.60	38.10	37.40	37.40	37.40	19,751
Dec 26, 2024	38.35	38.35	37.30	37.60	37.60	31,003
Dec 25, 2024	37.35	38.55	37.15	38.35	38.35	82,660
Dec 24, 2024	37.00	37.35	36.60	37.10	37.10	31,000
Dec 23, 2024	37.00	37.70	36.40	36.85	36.85	71,000
Dec 20, 2024	37.00	37.15	36.35	36.85	36.85	62,000
Dec 19, 2024	37.00	37.75	36.80	37.00	37.00	56,080
Dec 18, 2024	36.95	37.95	36.95	37.75	37.75	36,000
Dec 17, 2024	37.40	37.40	36.70	36.90	36.90	12,000
Dec 16, 2024	36.15	38.00	36.15	36.85	36.85	29,000
Dec 13, 2024	37.55	37.65	36.65	37.05	37.05	56,810
Dec 12, 2024	38.05	38.30	37.25	37.55	37.55	117,000
Dec 11, 2024	38.10	38.70	38.10	38.25	38.25	15,013
Dec 10, 2024	39.45	39.45	38.45	38.50	38.50	23,000
Dec 9, 2024	38.55	39.75	38.55	38.80	38.80	38,000
Dec 6, 2024	40.00	40.00	39.25	39.60	39.60	42,000
Dec 5, 2024	41.20	41.50	40.25	40.25	40.25	136,040
Dec 4, 2024	39.40	41.80	39.40	41.00	41.00	170,090
Dec 3, 2024	39.55	39.55	38.50	39.45	39.45	35,052
Dec 2, 2024	37.85	39.05	37.85	38.60	38.60	18,010
Nov 29, 2024	39.85	39.85	38.55	38.90	38.90	29,500
Nov 28, 2024	40.10	40.10	37.85	38.60	38.60	69,000
Nov 27, 2024	39.90	39.90	38.90	39.00	39.00	38,040
Nov 26, 2024	40.00	40.20	39.70	39.95	39.95	41,000
Nov 25, 2024	39.90	40.20	39.65	40.20	40.20	55,109
Nov 22, 2024	39.45	39.60	39.15	39.30	39.30	35,170
Nov 21, 2024	38.45	39.10	38.40	39.10	39.10	27,170
Nov 20, 2024	38.30	38.30	38.30	38.30	38.30	57,680
Nov 19, 2024	39.30	39.30	38.30	38.60	38.60	119,086
Nov 18, 2024	38.40	38.65	37.55	37.95	37.95	94,000
Nov 15, 2024	38.55	39.30	38.25	38.40	38.40	180,000
Nov 14, 2024	40.00	40.00	38.40	38.55	38.55	130,000
Nov 13, 2024	39.20	40.20	39.05	39.25	39.25	126,000
Nov 12, 2024	40.90	40.95	39.10	39.25	39.25	214,000
Nov 11, 2024	41.10	41.10	40.00	40.90	40.90	159,052
Nov 8, 2024	44.15	44.50	41.00	41.00	41.00	391,299
Nov 7, 2024	44.00	44.90	43.95	44.05	44.05	106,060
Nov 6, 2024	44.00	44.00	43.60	43.80	43.80	52,006
Nov 5, 2024	43.85	44.30	43.75	43.95	43.95	72,689
Nov 4, 2024	44.50	44.50	43.55	43.85	43.85	58,090
Nov 1, 2024	44.00	44.80	43.00	44.65	44.65	96,065
Oct 30, 2024	45.25	45.60	44.10	44.15	44.15	138,100
Oct 29, 2024	46.30	46.30	45.05	45.30	45.30	130,175
Oct 28, 2024	47.35	48.00	45.50	46.50	46.50	158,400
Oct 25, 2024	48.10	48.10	46.55	46.60	46.60	131,242
Oct 24, 2024	48.50	48.70	47.20	47.25	47.25	211,169
Oct 23, 2024	48.00	50.90	47.40	48.55	48.55	835,081
Oct 22, 2024	45.65	46.80	45.65	46.80	46.80	162,371
Oct 21, 2024	45.75	45.95	44.85	45.65	45.65	130,066
Oct 18, 2024	46.20	46.20	44.40	44.90	44.90	222,199
Oct 17, 2024	45.80	47.20	45.50	46.15	46.15	255,470
Oct 16, 2024	45.00	45.20	44.50	44.75	44.75	82,300
Oct 15, 2024	46.15	46.60	44.95	45.00	45.00	173,776
Oct 14, 2024	45.25	46.00	45.05	45.40	45.40	80,660
Oct 11, 2024	46.25	46.25	45.25	45.25	45.25	106,150
Oct 9, 2024	48.25	48.25	45.60	45.70	45.70	329,702
Oct 8, 2024	48.80	48.80	46.80	47.40	47.40	205,295
Oct 7, 2024	48.60	50.50	48.40	48.80	48.80	423,640
Oct 4, 2024	48.75	49.20	47.40	47.60	47.60	133,075
Oct 1, 2024	48.70	49.20	48.00	48.65	48.65	186,194
Sep 30, 2024	50.80	50.80	48.80	49.10	49.10	266,760
Sep 27, 2024	49.70	52.50	49.70	50.30	50.30	424,100
Sep 26, 2024	51.00	51.30	50.10	50.30	50.30	279,999
Sep 25, 2024	51.40	53.20	50.50	50.90	50.90	886,700
Sep 24, 2024	52.30	52.60	50.50	51.00	51.00	695,400
Sep 23, 2024	52.90	54.30	50.20	52.60	52.60	3,638,392
Sep 20, 2024	47.50	49.85	46.20	49.85	49.85	646,300
Sep 19, 2024	44.70	45.40	44.20	45.35	45.35	105,018
Sep 18, 2024	45.60	45.60	44.20	44.30	44.30	123,120
Sep 16, 2024	44.60	45.40	44.60	45.40	45.40	37,980
Sep 13, 2024	43.90	45.40	43.90	45.00	45.00	176,000
Sep 12, 2024	43.70	44.75	43.60	43.60	43.60	77,000
Sep 11, 2024	43.95	43.95	43.00	43.35	43.35	108,000
Sep 10, 2024	45.25	45.25	43.05	43.30	43.30	215,323
Sep 9, 2024	46.70	46.70	43.70	45.15	45.15	121,000
Sep 6, 2024	0.30 Dividend
Sep 6, 2024	46.70	47.60	45.80	46.00	46.00	270,040
Sep 5, 2024	48.10	49.30	47.45	48.00	47.70	191,300
Sep 4, 2024	47.60	48.80	47.10	47.35	47.05	334,810
Sep 3, 2024	51.40	51.40	50.00	50.30	49.99	171,000
Sep 2, 2024	50.60	51.60	49.25	51.00	50.68	353,070
Aug 30, 2024	48.90	52.60	48.45	50.30	49.99	896,058
Aug 29, 2024	48.05	48.70	47.90	48.65	48.35	61,000
Aug 28, 2024	48.85	49.10	48.05	48.65	48.35	148,000
Aug 27, 2024	48.65	48.65	47.60	48.05	47.75	84,055
Aug 26, 2024	48.40	48.75	47.75	48.25	47.95	146,000
Aug 23, 2024	48.00	48.00	46.65	47.55	47.25	124,005
Aug 22, 2024	48.50	49.15	47.50	48.00	47.70	95,021
Aug 21, 2024	49.00	49.00	48.00	48.45	48.15	126,000
Aug 20, 2024	49.55	49.70	48.50	48.85	48.54	137,010
Aug 19, 2024	50.00	50.00	48.50	48.80	48.49	255,000
Aug 16, 2024	48.40	50.40	48.15	49.05	48.74	602,810
Aug 15, 2024	46.70	48.00	46.70	47.70	47.40	233,002
Aug 14, 2024	47.60	48.20	46.90	47.30	47.00	264,000
Aug 13, 2024	46.25	47.60	45.80	46.85	46.56	382,100
Aug 12, 2024	50.00	50.00	45.15	45.80	45.51	1,151,045
Aug 9, 2024	45.90	47.05	45.90	47.05	46.76	333,660
Aug 8, 2024	41.25	42.80	41.25	42.80	42.53	125,000
Aug 7, 2024	40.95	43.50	40.95	42.80	42.53	195,830
Aug 6, 2024	40.25	42.20	37.45	41.90	41.64	381,660
Aug 5, 2024	44.30	44.30	41.60	41.60	41.34	364,000
Aug 2, 2024	47.00	47.15	46.10	46.20	45.91	143,215
Aug 1, 2024	47.60	48.15	47.15	47.65	47.35	154,000
Jul 31, 2024	47.00	48.00	47.00	47.05	46.76	99,340
Jul 30, 2024	46.00	47.50	46.00	47.50	47.20	141,500
Jul 29, 2024	46.80	47.10	45.70	46.00	45.71	198,193
Jul 26, 2024	45.30	46.80	44.80	46.80	46.51	375,000
Jul 23, 2024	48.40	48.80	47.50	47.80	47.50	278,500
Jul 22, 2024	48.45	48.65	46.60	47.20	46.90	564,644
Jul 19, 2024	50.60	50.60	48.60	48.60	48.30	690,041
Jul 18, 2024	51.80	51.90	50.40	50.60	50.28	470,660
Jul 17, 2024	53.40	53.50	52.00	52.20	51.87	499,192
Jul 16, 2024	52.70	54.50	52.20	53.40	53.07	727,000
Jul 15, 2024	52.90	53.00	51.40	52.00	51.67	299,490
Jul 12, 2024	52.20	53.20	51.50	52.70	52.37	306,057
Jul 11, 2024	52.00	52.60	51.40	52.20	51.87	527,289
Jul 10, 2024	51.90	54.60	51.50	52.30	51.97	1,002,475
Jul 9, 2024	55.00	55.00	52.10	52.10	51.77	756,174
Jul 8, 2024	55.90	56.00	54.60	55.10	54.76	567,011
Jul 5, 2024	57.60	57.80	55.80	55.80	55.45	2,092,490
Jul 4, 2024	54.00	58.90	53.90	58.90	58.53	1,940,050
Jul 3, 2024	53.50	54.50	53.30	53.60	53.26	355,040
Jul 2, 2024	54.60	55.50	53.10	53.50	53.17	678,104
Jul 1, 2024	56.30	56.80	54.60	54.60	54.26	656,340
Jun 28, 2024	56.80	57.60	55.30	56.30	55.95	713,100
Jun 27, 2024	57.40	57.50	56.50	56.50	56.15	416,360
Jun 26, 2024	58.00	58.60	57.30	57.80	57.44	494,100
Jun 25, 2024	57.40	58.20	55.80	57.80	57.44	860,500
Jun 24, 2024	59.00	59.10	57.00	57.70	57.34	1,208,850
Jun 21, 2024	60.70	60.70	58.80	59.20	58.83	1,057,146
Jun 20, 2024	61.80	62.60	61.00	61.00	60.62	1,047,953
Jun 19, 2024	64.70	64.80	61.00	62.00	61.61	2,364,570
Jun 18, 2024	62.00	63.80	61.00	63.20	62.81	2,791,465
Jun 17, 2024	60.90	64.60	60.90	62.40	62.01	3,553,710
Jun 14, 2024	60.10	63.00	59.20	60.90	60.52	7,635,407
Jun 13, 2024	55.30	61.40	54.10	59.50	59.13	6,430,810
Jun 12, 2024	58.00	60.00	55.30	55.90	55.55	7,438,275
Jun 11, 2024	50.70	55.60	50.30	55.60	55.25	3,917,346
Jun 7, 2024	51.00	53.50	50.20	50.60	50.28	2,276,150
Jun 6, 2024	50.70	51.10	48.55	49.15	48.84	791,026
Jun 5, 2024	51.10	52.40	50.30	50.30	49.99	1,354,415
Jun 4, 2024	53.00	53.00	50.20	50.70	50.38	1,307,320
Jun 3, 2024	56.70	57.90	50.90	53.00	52.67	6,097,810
May 31, 2024	52.00	54.60	52.00	54.60	54.26	2,107,906
May 30, 2024	45.20	49.70	44.60	49.70	49.39	1,016,849
May 29, 2024	45.70	46.20	44.60	45.20	44.92	489,594
May 28, 2024	47.30	47.30	45.55	45.70	45.41	372,644
May 27, 2024	44.65	46.90	44.65	46.30	46.01	476,830
May 24, 2024	44.10	45.50	43.60	45.20	44.92	755,490
May 23, 2024	49.00	49.00	44.05	44.05	43.77	1,286,147
May 22, 2024	48.40	49.50	48.35	48.35	48.05	481,330
May 21, 2024	47.55	50.60	47.55	48.35	48.05	1,652,000
May 20, 2024	51.00	51.00	47.80	47.80	47.50	963,383
May 17, 2024	49.80	52.00	49.80	50.60	50.28	829,200
May 16, 2024	50.50	50.50	49.60	49.80	49.49	312,537
May 15, 2024	48.45	50.80	47.80	49.70	49.39	585,000
May 14, 2024	49.30	49.30	48.95	49.00	48.69	253,452
May 13, 2024	49.65	49.70	48.60	49.30	48.99	365,102
May 10, 2024	50.50	50.50	48.55	48.75	48.45	299,660
May 9, 2024	49.50	50.50	49.35	49.50	49.19	509,110
May 8, 2024	52.00	52.00	49.20	50.10	49.79	483,100
May 7, 2024	50.10	51.20	48.60	50.00	49.69	889,360
May 6, 2024	48.80	51.00	47.15	51.00	50.68	1,305,782
May 3, 2024	49.60	50.20	47.80	47.80	47.50	1,087,337
May 2, 2024	49.50	52.30	48.10	49.50	49.19	4,680,247
Apr 30, 2024	49.25	51.50	47.15	49.50	49.19	10,937,395
Apr 29, 2024	43.05	47.30	43.05	47.30	47.00	4,587,720
Apr 26, 2024	42.30	44.00	41.15	43.00	42.73	5,856,145
Apr 25, 2024	38.00	40.80	36.80	40.80	40.54	3,138,539
Apr 24, 2024	34.10	37.10	34.05	37.10	36.87	1,434,910
Apr 23, 2024	33.45	33.80	33.30	33.75	33.54	79,050
Apr 22, 2024	33.30	33.60	33.05	33.25	33.04	52,130
Apr 19, 2024	33.80	34.00	32.65	33.65	33.44	157,140
Apr 18, 2024	34.05	34.40	33.95	34.00	33.79	48,000
Apr 17, 2024	33.90	34.15	33.85	34.00	33.79	81,000
Apr 16, 2024	34.65	34.65	33.85	33.95	33.74	91,000
Apr 15, 2024	35.00	35.00	34.60	34.60	34.38	28,000
Apr 12, 2024	34.85	35.35	34.70	35.00	34.78	44,089
Apr 11, 2024	35.20	35.30	34.85	34.85	34.63	44,130
Apr 10, 2024	35.20	35.40	35.20	35.20	34.98	75,064
Apr 9, 2024	35.25	35.65	35.20	35.20	34.98	102,397
Apr 8, 2024	34.70	34.90	34.65	34.90	34.68	34,000
Apr 3, 2024	34.45	34.70	34.35	34.65	34.43	36,050
Apr 2, 2024	34.70	34.70	34.40	34.40	34.19	65,300
Apr 1, 2024	34.20	35.00	34.20	34.60	34.38	176,490
Mar 29, 2024	35.20	35.20	34.30	34.30	34.09	51,000
Mar 28, 2024	34.90	34.90	34.00	34.40	34.19	36,100
Mar 27, 2024	33.70	33.95	33.55	33.80	33.59	126,000
Mar 26, 2024	34.30	34.30	33.65	33.70	33.49	71,000
Mar 25, 2024	33.85	35.40	33.85	34.20	33.99	40,284
Mar 22, 2024	33.90	34.25	33.85	33.85	33.64	39,660
Mar 21, 2024	33.65	34.30	33.65	33.85	33.64	36,660
Mar 20, 2024	34.15	34.15	33.70	33.75	33.54	95,660
Mar 19, 2024	34.10	34.30	34.00	34.10	33.89	55,401
Mar 18, 2024	34.20	34.40	34.05	34.10	33.89	77,066
Mar 15, 2024	34.80	34.80	34.05	34.25	34.04	89,040
Mar 14, 2024	34.70	35.40	34.70	35.15	34.93	30,089
Mar 13, 2024	34.75	35.10	34.50	34.65	34.43	113,000
Mar 12, 2024	35.50	35.50	34.90	35.00	34.78	93,645
Mar 11, 2024	33.70	36.00	33.70	35.30	35.08	199,200
Mar 8, 2024	34.00	34.00	33.45	33.50	33.29	94,660
Mar 7, 2024	34.10	34.10	33.80	33.90	33.69	74,334
Mar 6, 2024	34.25	34.50	34.05	34.10	33.89	101,776
Mar 5, 2024	34.90	34.90	34.60	34.60	34.38	75,010
Mar 4, 2024	35.00	35.30	34.90	34.90	34.68	84,550
Mar 1, 2024	35.30	35.50	34.80	34.85	34.63	99,450
Feb 29, 2024	35.65	35.75	35.35	35.35	35.13	54,340
Feb 27, 2024	36.15	36.15	35.35	35.70	35.48	82,000
Feb 26, 2024	35.15	35.65	35.15	35.65	35.43	87,290
Feb 23, 2024	35.80	35.80	34.70	35.10	34.88	77,150
Feb 22, 2024	35.45	35.70	35.40	35.55	35.33	46,045
Feb 21, 2024	35.35	35.85	35.35	35.50	35.28	62,100
Feb 20, 2024	36.25	36.25	35.30	35.35	35.13	102,000
Feb 19, 2024	34.80	36.80	34.80	36.15	35.92	251,562
Feb 16, 2024	33.85	35.10	33.85	34.80	34.58	72,205
Feb 15, 2024	34.85	34.85	33.85	33.85	33.64	78,960
Feb 5, 2024	34.15	34.15	33.70	33.85	33.64	30,653
Feb 2, 2024	34.40	34.50	34.10	34.15	33.94	40,050
Feb 1, 2024	34.35	34.40	34.20	34.35	34.14	19,660
Jan 31, 2024	34.50	35.00	34.05	34.35	34.14	20,200
Jan 30, 2024	33.80	34.05	33.80	33.90	33.69	34,068
Jan 29, 2024	34.45	34.45	34.00	34.10	33.89	37,600
Jan 26, 2024	34.80	34.80	34.10	34.40	34.19	44,830
Jan 25, 2024	34.80	34.85	34.60	34.60	34.38	36,000
Jan 24, 2024	35.40	35.40	34.60	34.80	34.58	37,300
Jan 23, 2024	35.05	35.20	34.90	34.90	34.68	30,830
Jan 22, 2024	35.70	35.70	34.65	35.15	34.93	69,000
Jan 19, 2024	33.45	35.75	33.45	35.65	35.43	244,111
Jan 18, 2024	33.30	33.55	33.15	33.45	33.24	57,490
Jan 17, 2024	34.50	34.50	33.05	33.35	33.14	285,140
Jan 16, 2024	35.25	35.25	34.25	34.65	34.43	106,044
Jan 15, 2024	35.65	35.65	35.05	35.25	35.03	53,000

6525.TW GEM Services, Inc.

69.90

-0.43%

5471.TW Sonix Technology Co.,Ltd.

39.80

+0.13%

6202.TW Holtek Semiconductor Inc.

47.05

-2.18%

6568.TWO Rafael Microelectronics, Inc.

135.50

-2.87%

6719.TW uPI Semiconductor Corp.

233.00

+1.53%

6237.TWO C-Media Electronics Inc.

53.40

+4.71%

4952.TW Generalplus Technology Inc.

51.10

-0.20%

6695.TW iCatch Technology, Inc.

59.00

+4.24%

3712.TW FIT Holding Co., Ltd.

60.80

-1.14%

4919.TW Nuvoton Technology Corporation

88.60

+0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JMC Electronics Co., Ltd. (6552.TW)

Related Tickers