JMC Electronics

6552
🏛️ taiwan →
27.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 56.10 56.90 55.90 56.50 0.3M
2021-12-29 56.00 56.80 55.10 56.10 0.4M
2021-12-28 58.40 58.40 55.90 56.20 0.7M
2021-12-27 59.00 59.40 57.00 57.20 1.6M
2021-12-24 55.80 58.50 55.60 58.50 3.3M
2021-12-23 53.30 53.80 53.10 53.20 0.1M
2021-12-22 53.20 53.40 53.00 53.20 0.1M
2021-12-21 52.40 53.20 52.30 53.10 0.1M
2021-12-20 53.00 53.50 52.60 52.60 0.1M
2021-12-17 53.40 53.40 52.70 53.00 0.1M
2021-12-16 52.90 53.80 52.60 53.60 0.2M
2021-12-15 52.70 52.70 52.00 52.20 0.1M
2021-12-14 53.00 53.50 51.90 52.10 0.3M
2021-12-13 53.00 53.10 52.50 52.90 0.1M
2021-12-10 53.20 53.20 52.40 52.70 0.2M
2021-12-09 53.70 53.90 53.10 53.20 0.1M
2021-12-08 53.60 54.00 53.30 53.40 0.1M
2021-12-07 54.20 54.30 53.40 53.40 0.2M
2021-12-06 54.20 54.60 53.90 54.00 0.1M
2021-12-03 54.70 55.50 54.50 54.60 0.1M
2021-12-02 54.20 54.40 53.50 54.30 0.2M
2021-12-01 54.00 55.20 53.30 54.80 0.2M
2021-11-30 55.80 55.80 53.80 54.00 0.3M
2021-11-29 53.80 54.10 51.90 53.80 0.2M
2021-11-26 55.70 56.10 54.00 54.20 0.4M
2021-11-25 57.50 57.60 56.10 56.10 0.2M
2021-11-24 56.00 57.20 55.10 57.00 0.2M
2021-11-23 57.60 57.60 55.10 55.80 0.4M
2021-11-22 57.80 58.00 57.00 57.40 0.2M
2021-11-19 57.90 58.40 57.10 57.30 0.2M
2021-11-18 58.10 58.60 57.20 57.50 0.2M
2021-11-17 59.50 59.80 57.60 58.30 0.5M
2021-11-16 59.50 59.90 58.90 59.20 0.3M
2021-11-15 57.80 59.10 57.40 59.10 0.3M
2021-11-12 58.50 58.50 57.10 57.10 0.2M
2021-11-11 58.50 58.70 57.80 57.90 0.2M
2021-11-10 59.30 59.30 57.80 58.10 0.1M
2021-11-09 58.60 59.00 58.00 58.00 0.1M
2021-11-08 58.80 58.80 58.00 58.60 0.1M
2021-11-05 58.90 59.20 58.20 58.60 0.1M
2021-11-04 59.70 59.70 58.80 58.90 0.1M
2021-11-03 59.30 59.60 58.50 59.30 0.1M
2021-11-02 61.00 61.60 58.30 58.70 0.3M
2021-11-01 59.30 61.30 59.20 60.60 0.4M
2021-10-29 58.20 59.50 58.20 58.60 0.3M
2021-10-28 58.10 59.10 58.00 58.60 0.2M
2021-10-27 58.10 58.40 57.50 57.90 0.2M
2021-10-26 57.70 58.60 57.00 58.10 0.3M
2021-10-25 57.40 58.20 56.60 57.00 0.3M
2021-10-22 56.30 56.70 55.80 56.50 0.1M
2021-10-21 55.40 57.40 55.40 56.20 0.3M
2021-10-20 55.80 56.10 54.60 55.40 0.3M
2021-10-19 54.00 55.90 53.80 55.10 0.3M
2021-10-18 53.40 53.60 52.30 53.50 0.2M
2021-10-15 53.30 54.20 52.80 53.10 0.2M
2021-10-14 52.50 53.00 51.20 52.40 0.3M
2021-10-13 53.30 53.80 51.80 51.90 0.3M
2021-10-12 54.70 54.70 53.00 53.20 0.3M
2021-10-08 55.10 56.30 54.70 54.70 0.2M
2021-10-07 53.30 55.80 53.30 55.00 0.4M
2021-10-06 55.20 55.30 52.70 52.80 0.3M
2021-10-05 52.90 55.50 52.20 55.00 0.4M
2021-10-04 56.40 56.40 54.00 54.50 0.4M
2021-10-01 58.90 58.90 55.30 55.70 0.6M
2021-09-30 57.70 59.00 57.30 59.00 0.3M
2021-09-29 60.20 60.20 57.60 58.00 0.6M
2021-09-28 62.20 62.20 60.50 60.60 0.3M
2021-09-27 62.10 62.70 61.40 61.90 0.3M
2021-09-24 61.00 61.70 60.80 61.40 0.2M
2021-09-23 61.00 61.40 60.50 60.50 0.2M
2021-09-22 60.60 61.00 60.30 60.40 0.3M
2021-09-17 61.50 62.50 61.10 62.00 0.3M
2021-09-16 61.60 62.20 61.20 61.50 0.2M
2021-09-15 62.80 62.80 61.00 61.50 0.4M
2021-09-14 63.90 63.90 62.70 62.70 0.2M
2021-09-13 63.80 64.40 63.00 63.20 0.2M
2021-09-10 63.20 64.40 62.30 63.60 0.3M
2021-09-09 61.30 64.30 61.30 63.00 0.6M
2021-09-08 61.80 63.60 61.20 61.30 0.5M
2021-09-07 64.60 65.00 61.70 62.20 0.9M
2021-09-06 66.30 67.00 64.50 64.60 1.1M
2021-09-03 66.50 66.90 65.40 66.20 1.2M
2021-09-02 65.50 70.50 64.90 66.30 3.5M
2021-09-01 64.10 65.10 63.60 64.50 0.7M
2021-08-31 62.30 65.20 62.30 64.50 1.3M
2021-08-30 61.10 62.60 61.10 62.10 0.3M
2021-08-27 62.40 62.70 60.60 61.00 0.9M
2021-08-26 65.10 65.10 63.00 63.80 1.0M
2021-08-25 61.40 65.70 61.10 65.20 1.3M
2021-08-24 64.20 64.20 60.40 60.70 0.8M
2021-08-23 60.90 64.00 60.30 62.60 1.2M
2021-08-20 59.50 60.60 58.00 59.40 0.6M
2021-08-19 60.50 62.60 59.00 59.10 1.1M
2021-08-18 60.10 61.70 57.10 60.90 2.3M
2021-08-17 64.00 64.10 60.30 60.30 0.9M
2021-08-16 63.00 64.80 61.40 63.40 1.1M
2021-08-13 66.90 67.50 64.00 64.00 0.7M
2021-08-12 68.90 69.00 66.60 67.30 0.7M
2021-08-11 69.30 70.40 65.80 66.70 1.1M
2021-08-10 70.90 71.00 67.10 69.20 0.9M
2021-08-09 73.00 74.40 69.90 70.10 1.4M
2021-08-06 75.60 77.00 72.60 73.20 1.5M
2021-08-05 78.00 78.80 75.10 76.00 1.5M
2021-08-04 78.40 79.70 77.20 78.50 2.1M
2021-08-03 78.70 82.90 78.00 79.10 5.1M
2021-08-02 77.10 79.90 76.20 79.90 9.4M
2021-07-30 71.80 77.40 71.70 72.70 3.8M
2021-07-29 70.50 72.00 68.50 71.00 0.6M
2021-07-28 70.70 70.90 65.60 69.50 1.2M
2021-07-27 73.50 75.80 71.30 72.00 1.4M
2021-07-26 72.00 73.50 71.20 72.80 1.5M
2021-07-23 73.00 73.90 70.50 70.90 1.4M
2021-07-22 73.50 74.80 72.60 72.90 3.5M
2021-07-21 72.00 72.30 69.60 72.00 1.5M
2021-07-20 70.20 72.80 69.20 71.00 1.8M
2021-07-19 69.70 73.70 68.60 71.30 5.2M
2021-07-16 61.50 68.00 61.40 68.00 3.4M
2021-07-15 61.30 62.30 60.50 61.90 0.4M
2021-07-14 62.20 63.40 61.40 61.40 0.6M
2021-07-13 63.60 64.50 61.40 62.70 0.8M
2021-07-12 63.20 64.80 62.30 63.60 1.2M
2021-07-09 59.80 63.70 58.60 63.00 2.0M
2021-07-08 62.10 62.10 59.90 60.20 1.2M
2021-07-07 56.30 60.30 55.50 59.90 1.4M
2021-07-06 56.70 57.10 54.80 55.90 1.1M
2021-07-05 52.20 56.70 52.20 56.70 1.0M
2021-07-02 51.10 52.20 50.70 51.60 0.2M
2021-07-01 51.20 51.40 50.40 50.60 0.2M
2021-06-30 51.90 51.90 51.00 51.10 0.1M
2021-06-29 52.00 52.00 51.10 51.10 0.2M
2021-06-28 52.60 52.70 51.60 51.70 0.2M
2021-06-25 52.20 52.30 51.60 52.10 0.2M
2021-06-24 51.50 51.90 51.10 51.70 0.1M
2021-06-23 50.50 51.30 50.20 51.20 0.1M
2021-06-22 51.70 51.70 50.20 50.50 0.1M
2021-06-21 51.60 52.70 50.50 50.60 0.2M
2021-06-18 53.00 53.10 52.10 52.40 0.1M
2021-06-17 52.10 52.90 52.10 52.80 0.1M
2021-06-16 53.50 53.60 52.80 53.00 0.1M
2021-06-15 51.80 53.40 51.80 53.30 0.3M
2021-06-11 52.50 52.50 51.70 51.70 0.1M
2021-06-10 52.50 52.50 51.10 51.70 0.1M
2021-06-09 51.00 51.70 51.00 51.20 0.1M
2021-06-08 51.00 52.30 51.00 51.70 0.1M
2021-06-07 52.00 52.00 49.60 51.10 0.1M
2021-06-04 52.60 52.60 51.50 51.70 0.1M
2021-06-03 53.30 53.60 52.50 52.70 0.1M
2021-06-02 54.40 54.40 52.10 52.50 0.2M
2021-06-01 53.40 54.20 53.10 53.90 0.2M
2021-05-31 53.50 53.50 52.00 52.70 0.1M
2021-05-28 51.30 52.60 51.20 51.90 0.2M
2021-05-27 51.20 51.30 50.00 50.40 0.2M
2021-05-26 51.30 51.30 50.40 51.20 0.1M
2021-05-25 50.00 52.20 50.00 51.10 0.3M
2021-05-24 49.50 50.50 48.65 49.90 0.1M
2021-05-21 50.00 50.00 48.60 49.50 0.1M
2021-05-20 50.70 50.70 48.50 48.60 0.3M
2021-05-19 47.75 51.70 47.45 50.80 0.6M
2021-05-18 44.70 47.45 44.70 47.45 0.5M
2021-05-17 42.80 46.25 42.80 43.15 0.6M
2021-05-14 48.00 49.30 46.85 47.40 0.3M
2021-05-13 43.30 48.50 43.30 47.30 0.4M
2021-05-12 48.45 51.00 45.45 46.45 0.8M
2021-05-11 55.30 55.30 50.00 50.50 0.7M
2021-05-10 58.10 58.10 55.20 55.50 0.2M
2021-05-07 54.00 57.20 54.00 57.10 0.3M
2021-05-06 54.50 55.90 53.40 53.90 0.4M
2021-05-05 55.70 56.50 54.10 54.20 0.3M
2021-05-04 57.50 58.70 53.20 55.70 0.5M
2021-05-03 62.30 62.40 58.20 58.20 0.7M
2021-04-29 62.50 63.00 61.60 62.70 0.3M
2021-04-28 62.50 64.00 61.90 62.20 0.6M
2021-04-27 63.00 63.60 62.00 62.50 0.3M
2021-04-26 63.70 64.40 63.00 63.00 0.3M
2021-04-23 63.30 63.90 62.60 62.80 0.4M
2021-04-22 66.30 66.30 63.20 63.30 0.5M
2021-04-21 66.50 67.00 65.10 65.10 0.3M
2021-04-20 65.20 66.90 64.10 66.50 0.4M
2021-04-19 66.60 66.70 64.60 65.30 0.5M
2021-04-16 67.00 67.50 66.00 66.60 0.4M
2021-04-15 64.40 66.30 64.40 65.70 0.4M
2021-04-14 66.50 67.00 63.00 65.10 0.8M
2021-04-13 68.80 68.80 66.30 66.50 0.8M
2021-04-12 71.00 71.00 68.20 68.20 0.8M
2021-04-09 71.40 71.40 69.80 70.10 0.6M
2021-04-08 70.10 72.00 70.10 70.60 0.7M
2021-04-07 70.20 70.30 69.10 69.60 0.4M
2021-04-06 71.00 71.40 70.10 70.10 0.8M
2021-04-01 70.50 71.10 69.60 70.20 0.7M
2021-03-31 68.30 70.80 68.10 69.70 1.0M
2021-03-30 68.80 68.80 67.30 67.80 0.5M
2021-03-29 69.30 69.40 68.00 68.30 0.3M
2021-03-26 66.90 69.30 66.90 68.40 0.6M
2021-03-25 64.00 68.00 64.00 66.50 1.0M
2021-03-24 67.20 69.90 67.20 68.40 0.7M
2021-03-23 71.10 71.20 67.80 67.80 1.3M
2021-03-22 72.50 72.60 70.50 70.60 0.7M
2021-03-19 72.60 72.60 70.50 71.70 0.9M
2021-03-18 71.00 73.00 70.40 72.60 1.8M
2021-03-17 69.80 71.20 69.60 69.80 0.5M
2021-03-16 71.10 71.50 69.60 70.00 0.7M
2021-03-15 70.40 71.20 69.90 70.60 0.8M
2021-03-12 72.40 72.50 69.50 70.30 0.9M
2021-03-11 69.80 72.80 69.80 71.80 0.8M
2021-03-10 70.20 71.00 69.60 69.70 0.4M
2021-03-09 71.70 72.50 69.50 69.80 0.9M
2021-03-08 75.00 75.80 71.50 72.40 1.6M
2021-03-05 71.80 74.50 71.50 74.10 1.0M
2021-03-04 74.40 75.40 72.40 72.70 1.0M
2021-03-03 75.50 76.50 73.00 74.40 2.2M
2021-03-02 78.90 79.00 73.00 73.80 2.3M
2021-02-26 76.70 78.60 75.00 76.30 2.8M
2021-02-25 72.90 79.40 71.50 77.40 13.1M
2021-02-24 66.20 72.70 66.10 72.70 5.5M
2021-02-23 66.00 67.10 65.10 66.10 0.6M
2021-02-22 66.80 68.40 66.20 66.50 0.7M
2021-02-19 67.40 67.40 66.40 67.00 0.6M
2021-02-18 66.00 69.30 66.00 67.80 1.4M
2021-02-17 65.50 66.50 63.90 66.00 0.9M
2021-02-05 62.60 63.80 62.60 63.60 0.5M
2021-02-04 63.00 63.10 62.10 62.60 0.2M
2021-02-03 63.50 63.80 61.80 63.00 0.4M
2021-02-02 63.50 63.60 62.10 62.50 0.4M
2021-02-01 63.70 64.00 61.30 61.70 0.9M
2021-01-29 67.40 70.20 62.60 63.00 4.8M
2021-01-28 65.20 67.20 64.00 65.90 1.0M
2021-01-27 66.70 67.20 65.60 66.20 0.9M
2021-01-26 66.50 66.80 64.90 65.90 1.3M
2021-01-25 65.80 68.00 64.90 66.50 2.1M
2021-01-22 63.00 66.50 62.00 65.80 2.2M
2021-01-21 64.40 66.70 62.50 64.30 8.8M
2021-01-20 62.70 62.70 58.00 60.70 4.1M
2021-01-19 57.60 62.90 57.60 62.90 4.3M
2021-01-18 55.00 57.50 54.00 57.20 1.1M
2021-01-15 56.50 57.30 54.60 55.00 0.9M
2021-01-14 56.00 58.40 55.00 56.20 1.3M
2021-01-13 53.40 55.70 52.70 55.00 0.7M
2021-01-12 53.30 53.90 52.70 53.70 0.3M
2021-01-11 53.70 54.00 52.50 53.30 0.2M
2021-01-08 54.80 55.30 53.60 53.60 0.2M
2021-01-07 53.10 56.00 53.10 54.00 0.5M
2021-01-06 54.60 54.60 51.20 53.10 0.4M
2021-01-05 55.20 55.20 53.30 53.80 0.2M
2021-01-04 55.40 55.40 54.10 54.30 0.3M