Joinsoon Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 18.550 | 19.900 | 18.550 | 19.900 | 19.900 | 2,347,000 |
| 2024-08-06 | 18.350 | 18.600 | 16.600 | 18.100 | 18.100 | 1,461,000 |
| 2024-08-05 | 19.500 | 19.500 | 17.900 | 17.900 | 17.900 | 2,010,000 |
| 2024-08-02 | 20.250 | 20.250 | 19.800 | 19.850 | 19.850 | 547,000 |
| 2024-08-01 | 20.200 | 20.500 | 20.200 | 20.400 | 20.400 | 502,000 |
| 2024-07-31 | 19.900 | 20.400 | 19.800 | 20.200 | 20.200 | 474,000 |
| 2024-07-30 | 20.000 | 20.200 | 19.450 | 20.050 | 20.050 | 1,801,000 |
| 2024-07-29 | 21.900 | 21.900 | 20.200 | 20.300 | 20.300 | 1,757,000 |
| 2024-07-26 | 21.750 | 21.950 | 21.500 | 21.500 | 21.500 | 461,000 |
| 2024-07-25 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2024-07-24 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 0 |
| 2024-07-23 | 21.700 | 22.200 | 21.400 | 22.100 | 22.100 | 690,000 |
| 2024-07-22 | 21.250 | 21.800 | 20.800 | 21.700 | 21.700 | 1,339,000 |
| 2024-07-19 | 21.850 | 21.850 | 21.150 | 21.200 | 21.200 | 890,000 |
| 2024-07-18 | 22.250 | 22.250 | 21.600 | 21.800 | 21.800 | 921,000 |
| 2024-07-17 | 22.500 | 22.600 | 22.250 | 22.250 | 22.250 | 423,000 |
| 2024-07-16 | 22.450 | 22.600 | 22.300 | 22.300 | 22.300 | 517,000 |
| 2024-07-15 | 23.050 | 23.050 | 22.250 | 22.300 | 22.300 | 1,387,000 |
| 2024-07-12 | 22.950 | 23.400 | 22.750 | 22.900 | 22.900 | 691,000 |
| 2024-07-11 | 23.450 | 23.650 | 23.100 | 23.100 | 23.100 | 1,910,000 |
| 2024-07-10 | 23.718 | 23.817 | 23.521 | 23.619 | 23.619 | 820,327 |
| 2024-07-09 | 23.915 | 23.915 | 23.028 | 23.422 | 23.422 | 1,131,626 |
| 2024-07-08 | 23.965 | 24.112 | 23.570 | 23.718 | 23.718 | 1,008,931 |
| 2024-07-05 | 24.050 | 24.650 | 24.000 | 24.050 | 24.050 | 2,145,000 |
| 2024-07-04 | 23.950 | 24.450 | 23.850 | 24.050 | 24.050 | 2,007,000 |
| 2024-07-03 | 23.600 | 24.000 | 23.600 | 23.800 | 23.800 | 1,322,000 |
| 2024-07-02 | 23.250 | 23.700 | 23.000 | 23.600 | 23.600 | 688,000 |
| 2024-07-01 | 23.600 | 23.650 | 23.150 | 23.150 | 23.150 | 618,000 |
| 2024-06-28 | 23.200 | 23.700 | 23.200 | 23.500 | 23.500 | 578,000 |
| 2024-06-27 | 23.400 | 23.500 | 23.000 | 23.200 | 23.200 | 570,000 |
| 2024-06-26 | 23.750 | 23.900 | 23.400 | 23.400 | 23.400 | 766,000 |
| 2024-06-25 | 23.700 | 23.850 | 22.700 | 23.750 | 23.750 | 1,041,000 |
| 2024-06-24 | 23.350 | 23.750 | 23.350 | 23.500 | 23.500 | 613,000 |
| 2024-06-21 | 23.350 | 23.500 | 23.100 | 23.300 | 23.300 | 530,000 |
| 2024-06-20 | 23.100 | 23.500 | 23.100 | 23.250 | 23.250 | 543,000 |
| 2024-06-19 | 23.700 | 23.700 | 23.200 | 23.200 | 23.200 | 567,000 |
| 2024-06-18 | 23.900 | 23.950 | 23.400 | 23.550 | 23.550 | 394,000 |
| 2024-06-17 | 23.850 | 24.150 | 23.600 | 23.700 | 23.700 | 598,000 |
| 2024-06-14 | 23.700 | 23.900 | 23.600 | 23.650 | 23.650 | 687,000 |
| 2024-06-13 | 23.600 | 23.800 | 23.250 | 23.650 | 23.650 | 558,000 |
| 2024-06-12 | 23.650 | 24.300 | 23.500 | 23.500 | 23.500 | 1,665,000 |
| 2024-06-11 | 24.050 | 24.050 | 23.100 | 23.100 | 23.100 | 550,000 |
| 2024-06-07 | 22.900 | 23.750 | 22.900 | 23.700 | 23.700 | 610,000 |
| 2024-06-06 | 23.050 | 23.150 | 22.650 | 23.000 | 23.000 | 546,000 |
| 2024-06-05 | 23.300 | 23.350 | 22.850 | 23.000 | 23.000 | 964,000 |
| 2024-06-04 | 23.550 | 23.800 | 23.200 | 23.200 | 23.200 | 578,000 |
| 2024-06-03 | 23.750 | 24.450 | 23.450 | 23.800 | 23.800 | 980,000 |
| 2024-05-31 | 23.950 | 23.950 | 23.300 | 23.350 | 23.350 | 743,000 |
| 2024-05-30 | 24.250 | 24.250 | 23.600 | 23.650 | 23.650 | 1,146,000 |
| 2024-05-29 | 24.200 | 24.800 | 23.600 | 24.300 | 24.300 | 3,327,000 |
| 2024-05-28 | 23.250 | 24.300 | 23.200 | 23.800 | 23.800 | 2,884,000 |
| 2024-05-27 | 22.750 | 23.350 | 22.750 | 23.100 | 23.100 | 1,110,000 |
| 2024-05-24 | 22.300 | 22.700 | 22.050 | 22.500 | 22.500 | 423,000 |
| 2024-05-23 | 23.550 | 23.550 | 22.400 | 22.400 | 22.400 | 1,039,000 |
| 2024-05-22 | 22.650 | 23.350 | 22.600 | 22.850 | 22.850 | 1,250,000 |
| 2024-05-21 | 22.450 | 22.650 | 22.350 | 22.500 | 22.500 | 469,000 |
| 2024-05-20 | 22.550 | 22.650 | 22.350 | 22.500 | 22.500 | 546,000 |
| 2024-05-17 | 22.600 | 22.650 | 22.400 | 22.500 | 22.500 | 397,000 |
| 2024-05-16 | 22.800 | 22.800 | 22.400 | 22.500 | 22.500 | 477,000 |
| 2024-05-15 | 22.450 | 22.800 | 22.350 | 22.500 | 22.500 | 912,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-09 | 0.2202 TWD |
| 2023-09-05 | 0.5776 TWD |
| 2022-09-13 | 0.5756 TWD |
| 2019-09-18 | 0.2361 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.