JMC Electronics Co., Ltd. 6552
TWSE · Taiwan · Electronic Technology
TWD 24.65-0.45 (-1.79%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.65 | -1.79% | TWD 25.05 | TWD 25.05 | TWD 24.60 | 68.30K |
| 2026-10-01 | TWD 25.10 | +0.40% | TWD 25.10 | TWD 25.15 | TWD 24.90 | 27.13K |
| 2026-09-30 | TWD 25.00 | +0.81% | TWD 24.95 | TWD 25.30 | TWD 24.95 | 58.00K |
| 2026-09-29 | TWD 24.80 | +0.61% | TWD 24.85 | TWD 25.10 | TWD 24.65 | 59.01K |
| 2026-09-24 | TWD 24.65 | -1.00% | TWD 24.90 | TWD 24.90 | TWD 24.55 | 44.49K |
| 2026-09-23 | TWD 24.90 | +2.68% | TWD 24.20 | TWD 25.25 | TWD 24.20 | 84.00K |
| 2026-09-22 | TWD 24.25 | -1.02% | TWD 24.50 | TWD 24.50 | TWD 24.25 | 34.83K |
| 2026-09-21 | TWD 24.50 | +1.24% | TWD 24.20 | TWD 24.55 | TWD 24.20 | 48.00K |
| 2026-09-18 | TWD 24.20 | +1.04% | TWD 24.20 | TWD 24.35 | TWD 23.90 | 54.01K |
| 2026-09-17 | TWD 23.95 | +2.35% | TWD 24.00 | TWD 24.20 | TWD 23.75 | 36.00K |
| 2026-09-16 | TWD 23.40 | +0.21% | TWD 23.65 | TWD 23.65 | TWD 23.35 | 26.00K |
| 2026-09-15 | TWD 23.35 | 0.00% | TWD 23.25 | TWD 23.60 | TWD 23.05 | 27.00K |
| 2026-09-14 | TWD 23.35 | +0.21% | TWD 23.30 | TWD 23.80 | TWD 23.05 | 34.50K |
| 2026-09-11 | TWD 23.30 | 0.00% | TWD 23.20 | TWD 23.40 | TWD 23.00 | 72.03K |
| 2026-09-10 | TWD 23.30 | -1.48% | TWD 23.55 | TWD 23.55 | TWD 23.15 | 93.00K |
| 2026-09-09 | TWD 23.65 | -0.42% | TWD 23.75 | TWD 23.85 | TWD 23.65 | 36.00K |
| 2026-09-08 | TWD 23.75 | -1.04% | TWD 24.10 | TWD 24.10 | TWD 23.70 | 26.00K |
| 2026-09-07 | TWD 24.00 | -1.03% | TWD 24.60 | TWD 24.60 | TWD 24.00 | 61.06K |
| 2026-09-04 | TWD 24.25 | 0.00% | TWD 24.15 | TWD 24.25 | TWD 23.65 | 70.04K |
| 2026-09-03 | TWD 24.25 | -1.22% | TWD 24.50 | TWD 24.50 | TWD 24.20 | 82.00K |
| 2026-09-02 | TWD 24.55 | 0.00% | TWD 24.40 | TWD 24.60 | TWD 24.25 | 51.01K |
| 2026-09-01 | TWD 24.55 | -0.61% | TWD 24.85 | TWD 24.85 | TWD 24.50 | 117.05K |
| 2026-08-31 | TWD 24.70 | -2.37% | TWD 25.10 | TWD 25.10 | TWD 24.50 | 89.52K |
| 2026-08-28 | TWD 25.30 | -0.20% | TWD 25.30 | TWD 25.30 | TWD 25.00 | 37.05K |
| 2026-08-27 | TWD 25.35 | -0.98% | TWD 25.65 | TWD 25.85 | TWD 25.30 | 72.01K |
| 2026-08-26 | TWD 25.60 | +0.99% | TWD 25.20 | TWD 25.65 | TWD 25.20 | 82.46K |
| 2026-08-25 | TWD 25.35 | +0.60% | TWD 24.95 | TWD 25.35 | TWD 24.80 | 62.30K |
| 2026-08-24 | TWD 25.20 | +1.41% | TWD 24.75 | TWD 25.20 | TWD 24.75 | 114.83K |
| 2026-08-21 | TWD 24.85 | 0.00% | TWD 24.55 | TWD 24.85 | TWD 24.55 | 36.10K |
| 2026-08-20 | TWD 24.85 | +1.02% | TWD 24.80 | TWD 24.90 | TWD 24.25 | 74.20K |
| 2026-08-19 | TWD 24.60 | +1.03% | TWD 24.65 | TWD 25.10 | TWD 24.45 | 128.10K |
| 2026-08-18 | TWD 24.35 | -1.42% | TWD 24.70 | TWD 24.70 | TWD 24.25 | 45.66K |
| 2026-08-17 | TWD 24.70 | -0.60% | TWD 24.85 | TWD 24.90 | TWD 24.40 | 49.98K |
| 2026-08-14 | TWD 24.85 | -1.19% | TWD 25.55 | TWD 25.65 | TWD 24.70 | 117.66K |
| 2026-08-13 | TWD 25.15 | -0.59% | TWD 25.25 | TWD 25.65 | TWD 25.05 | 57.03K |
| 2026-08-12 | TWD 25.30 | +3.69% | TWD 24.70 | TWD 25.90 | TWD 24.50 | 240.00K |
| 2026-08-11 | TWD 24.40 | -2.01% | TWD 24.95 | TWD 25.20 | TWD 24.20 | 77.00K |
| 2026-08-10 | TWD 24.90 | +2.05% | TWD 24.40 | TWD 25.00 | TWD 24.40 | 42.83K |
| 2026-08-07 | TWD 24.40 | -0.81% | TWD 25.20 | TWD 25.25 | TWD 24.35 | 111.10K |
| 2026-08-06 | TWD 24.60 | +0.61% | TWD 24.50 | TWD 24.65 | TWD 24.35 | 102.03K |
| 2026-08-05 | TWD 24.45 | +0.41% | TWD 24.85 | TWD 24.90 | TWD 24.30 | 107.03K |
| 2026-08-04 | TWD 24.35 | +2.31% | TWD 23.65 | TWD 24.40 | TWD 23.65 | 104.01K |
| 2026-08-03 | TWD 23.80 | -1.24% | TWD 23.40 | TWD 24.50 | TWD 23.15 | 154.02K |
| 2026-07-31 | TWD 24.10 | +5.01% | TWD 24.50 | TWD 24.75 | TWD 23.70 | 135.00K |
| 2026-07-30 | TWD 22.95 | -3.97% | TWD 22.95 | TWD 23.65 | TWD 22.80 | 214.49K |
| 2026-07-29 | TWD 23.90 | -0.21% | TWD 24.65 | TWD 24.70 | TWD 22.70 | 334.20K |
| 2026-07-28 | TWD 23.95 | -5.15% | TWD 24.70 | TWD 24.70 | TWD 23.90 | 240.00K |
| 2026-07-27 | TWD 25.25 | -0.20% | TWD 25.25 | TWD 25.30 | TWD 24.80 | 140.07K |
| 2026-07-24 | TWD 25.30 | -0.39% | TWD 25.40 | TWD 25.65 | TWD 25.00 | 106.00K |
| 2026-07-23 | TWD 25.40 | -2.12% | TWD 26.30 | TWD 26.30 | TWD 25.35 | 118.14K |
| 2026-07-22 | TWD 25.95 | +1.96% | TWD 26.75 | TWD 26.75 | TWD 25.50 | 127.00K |
| 2026-07-21 | TWD 25.45 | +0.99% | TWD 25.85 | TWD 25.85 | TWD 25.30 | 147.30K |
| 2026-07-20 | TWD 25.20 | -2.14% | TWD 26.00 | TWD 26.05 | TWD 24.75 | 236.00K |
| 2026-07-17 | TWD 25.75 | -6.02% | TWD 27.40 | TWD 27.40 | TWD 25.65 | 255.00K |
| 2026-07-16 | TWD 27.40 | -2.84% | TWD 28.60 | TWD 29.25 | TWD 27.40 | 129.57K |
| 2026-07-15 | TWD 28.20 | +1.99% | TWD 28.30 | TWD 28.35 | TWD 27.80 | 145.30K |
| 2026-07-14 | TWD 27.65 | -2.30% | TWD 28.70 | TWD 28.70 | TWD 26.30 | 330.00K |
| 2026-07-13 | TWD 28.30 | -3.90% | TWD 29.85 | TWD 29.85 | TWD 28.20 | 225.01K |
| 2026-07-10 | TWD 29.45 | 0.00% | TWD 29.45 | TWD 29.45 | TWD 29.45 | 0 |
| 2026-07-09 | TWD 29.45 | +0.68% | TWD 29.30 | TWD 30.00 | TWD 29.05 | 169.00K |
| 2026-07-08 | TWD 29.25 | -2.66% | TWD 30.25 | TWD 30.25 | TWD 29.00 | 214.06K |
| 2026-07-07 | TWD 30.05 | -5.50% | TWD 31.80 | TWD 31.90 | TWD 29.70 | 229.00K |
| 2026-07-06 | TWD 31.80 | +2.42% | TWD 31.75 | TWD 32.60 | TWD 31.50 | 265.04K |
| 2026-07-03 | TWD 31.05 | +0.81% | TWD 30.45 | TWD 31.80 | TWD 30.30 | 226.02K |
| 2026-07-02 | TWD 30.80 | +4.05% | TWD 29.90 | TWD 31.40 | TWD 29.45 | 211.02K |
| 2026-07-01 | TWD 29.60 | -1.33% | TWD 30.50 | TWD 31.45 | TWD 29.60 | 124.00K |
| 2026-06-30 | TWD 30.00 | +3.45% | TWD 29.55 | TWD 30.45 | TWD 29.50 | 135.00K |
| 2026-06-29 | TWD 29.00 | -1.36% | TWD 28.40 | TWD 29.70 | TWD 28.40 | 141.00K |
| 2026-06-26 | TWD 29.40 | -3.29% | TWD 30.40 | TWD 30.40 | TWD 28.95 | 241.20K |
| 2026-06-25 | TWD 30.40 | -3.65% | TWD 31.80 | TWD 32.25 | TWD 30.40 | 350.83K |
| 2026-06-24 | TWD 31.55 | -0.47% | TWD 31.65 | TWD 32.05 | TWD 31.00 | 278.05K |
| 2026-06-23 | TWD 31.70 | -4.08% | TWD 33.95 | TWD 33.95 | TWD 31.50 | 498.00K |
| 2026-06-22 | TWD 33.05 | +6.44% | TWD 31.90 | TWD 33.40 | TWD 31.55 | 631.20K |
| 2026-06-18 | TWD 31.05 | +4.55% | TWD 30.20 | TWD 31.90 | TWD 29.75 | 439.66K |
| 2026-06-17 | TWD 29.70 | +1.54% | TWD 29.25 | TWD 29.70 | TWD 29.05 | 124.00K |
| 2026-06-16 | TWD 29.25 | -1.85% | TWD 30.00 | TWD 30.30 | TWD 29.05 | 192.32K |
| 2026-06-15 | TWD 29.80 | -0.67% | TWD 30.30 | TWD 30.40 | TWD 29.75 | 302.02K |
| 2026-06-12 | TWD 30.00 | +3.63% | TWD 29.50 | TWD 30.15 | TWD 29.50 | 216.00K |
| 2026-06-11 | TWD 28.95 | +0.17% | TWD 28.80 | TWD 29.10 | TWD 27.85 | 372.00K |
| 2026-06-10 | TWD 28.90 | -3.83% | TWD 29.90 | TWD 30.35 | TWD 28.90 | 283.39K |
| 2026-06-09 | TWD 30.05 | +1.35% | TWD 29.65 | TWD 30.40 | TWD 29.35 | 385.00K |
| 2026-06-08 | TWD 29.65 | -9.88% | TWD 29.65 | TWD 30.65 | TWD 29.65 | 507.10K |
| 2026-06-05 | TWD 32.90 | -2.81% | TWD 34.05 | TWD 34.05 | TWD 32.55 | 290.00K |
| 2026-06-04 | TWD 33.85 | -6.62% | TWD 34.95 | TWD 36.15 | TWD 33.80 | 572.30K |
| 2026-06-03 | TWD 36.25 | +4.92% | TWD 35.50 | TWD 36.55 | TWD 34.20 | 701.49K |
| 2026-06-02 | TWD 34.55 | +2.67% | TWD 33.65 | TWD 34.90 | TWD 33.05 | 558.01K |
| 2026-06-01 | TWD 33.65 | -3.17% | TWD 35.35 | TWD 35.35 | TWD 33.20 | 549.12K |
| 2026-05-29 | TWD 34.75 | +1.91% | TWD 34.85 | TWD 35.30 | TWD 33.70 | 696.89K |
| 2026-05-28 | TWD 34.10 | -6.70% | TWD 36.20 | TWD 37.45 | TWD 34.00 | 1.14M |
| 2026-05-27 | TWD 36.55 | -0.95% | TWD 36.90 | TWD 38.00 | TWD 36.10 | 1.51M |