TWSE · 6552 · stock

JMC Electronics Co., Ltd. (6552) stock price history

Every TWSE trading session of JMC Electronics Co., Ltd. from Sep 8, 2015 to Nov 13, 2026: 2,709 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6552 data, free keyYear by year table

6552 adjusted close, 2015 to 2026

6552JMC Electronics Co., Ltd.
NT$19.30-24.0% over one year
201620182020202220242026
NT$153.97
All time high, 2019
NT$38.00
52 week high, NT$18.35 low
2,709
Daily sessions since 2015

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

6552 key facts

  • JMC Electronics Co., Ltd. (6552) closed at NT$19.30 on Nov 13, 2026 on TWSE.
  • 6552's all time high close is NT$153.97, set on Mar 20, 2019; its all time low close is NT$18.60 on Nov 12, 2026.
  • 6552's 52 week range is NT$18.35 to NT$38.00.
  • 6552 returned -24.0% over the year to Nov 13, 2026 and -63.5% over five years.
  • Over ten years 6552 returned -44%, -5.6% a year compounded.
  • 6552's deepest drawdown was -87.9% from Mar 20, 2019 to Nov 12, 2026.
  • DataCedar holds 2,709 daily sessions of 6552 history from Sep 8, 2015 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6552 price chart, 2015 to 2026

6552 adjusted close, Sep 8, 2015 to Nov 13, 2026NT$19.30NT$62.48NT$105.66NT$148.84201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6552 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-17.9%
3 months-23.3%
6 months-33.4%
Year to date-23.7%
1 year-24.0%
3 years-47.0%
5 years-63.5%
10 years-43.9%
Since Sep 8, 2015-32.0%
Compound annual growth, 11.2 years-3.4%

6552 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$153.97 on Mar 20, 2019
All time low close
NT$18.60 on Nov 12, 2026
52 week high
NT$38.00 on May 27, 2026
52 week low
NT$18.35 on Nov 6, 2026
Deepest drawdown
-87.9% from Mar 20, 2019 to Nov 12, 2026, not yet recovered
Best single session
+13.9% on May 6, 2016
Worst single session
-10.8% on Nov 2, 2020
Volatility, 1 year annualised
46.6%
Sessions closing higher, 1 year
42%
Best calendar year
2018, +81%
Worst calendar year
2022, -44%

6552 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Sep 8, 2015; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$25.30NT$38.00NT$18.35NT$19.30-23.4%58.6M207
2025NT$36.29NT$42.10NT$22.84NT$25.20-30.6%24.4M242
2024NT$36.12NT$63.94NT$32.22NT$36.29+0.5%140.3M242
2023NT$28.94NT$41.44NT$28.94NT$36.12+23.5%31.7M239
2022NT$52.48NT$52.48NT$26.75NT$29.23-44.2%16.7M246
2021NT$50.16NT$75.06NT$38.75NT$52.39+5.8%208.7M243
2020NT$84.84NT$86.73NT$39.12NT$49.53-41.4%186.1M245
2019NT$111.37NT$160.64NT$82.12NT$84.53-24.5%824.1M241
2018NT$62.03NT$125.74NT$48.54NT$111.88+81.0%318.7M244
2017NT$36.70NT$65.40NT$26.43NT$61.82+68.1%228.6M238
2016NT$28.49NT$40.06NT$28.19NT$36.78+23.6%19.4M242
2015NT$28.39NT$33.31NT$25.22NT$29.75n/a3.1M80

6552 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$19.30-13.6%
October 2026NT$22.35-10.6%
September 2026NT$25.00+1.2%
August 2026NT$24.70+2.5%
July 2026NT$24.10-19.7%
June 2026NT$30.00-13.7%
May 2026NT$34.75+7.9%
April 2026NT$32.20+25.5%
March 2026NT$25.65-14.6%
February 2026NT$30.05-1.5%
January 2026NT$30.50+21.0%
December 2025NT$25.20+0.4%

About the 6552 data

Daily bars. 2,709 sessions from Sep 8, 2015 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A6552/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6533 Andes Technology Corporation
  • 6534 CH Biotech R&D Co., Ltd.
  • 6541 Tanvex BioPharma, Inc.
  • 6550 北極星藥業-Ky
  • 6558 SYNergy ScienTech Corp.
  • 6573 HY Electronic (Cayman) Limited
  • 6579 AAEON Technology Inc.
  • 6581 Taiwan Steel Union Co., Ltd.

Common questions

6552 share price history

Start with any symbol.

Start free