Joinsoon Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 22.300 | 22.550 | 22.250 | 22.300 | 22.300 | 415,000 |
| 2024-05-13 | 22.450 | 22.500 | 22.050 | 22.500 | 22.500 | 566,000 |
| 2024-05-10 | 22.050 | 22.200 | 21.850 | 21.950 | 21.950 | 663,000 |
| 2024-05-09 | 22.900 | 22.900 | 22.200 | 22.200 | 22.200 | 620,000 |
| 2024-05-08 | 22.300 | 22.800 | 22.300 | 22.750 | 22.750 | 889,000 |
| 2024-05-07 | 22.350 | 22.350 | 22.000 | 22.300 | 22.300 | 621,000 |
| 2024-05-06 | 22.250 | 22.250 | 21.800 | 22.200 | 22.200 | 508,000 |
| 2024-05-03 | 22.550 | 22.550 | 22.000 | 22.100 | 22.100 | 786,000 |
| 2024-05-02 | 21.700 | 22.450 | 21.700 | 22.300 | 22.300 | 839,000 |
| 2024-04-30 | 22.000 | 22.000 | 21.750 | 21.750 | 21.750 | 454,000 |
| 2024-04-29 | 21.900 | 22.100 | 21.650 | 21.900 | 21.900 | 637,000 |
| 2024-04-26 | 21.700 | 22.000 | 21.700 | 21.850 | 21.850 | 408,000 |
| 2024-04-25 | 22.200 | 22.300 | 21.700 | 21.700 | 21.700 | 547,000 |
| 2024-04-24 | 21.850 | 22.150 | 21.650 | 22.150 | 22.150 | 1,165,000 |
| 2024-04-23 | 21.850 | 22.050 | 21.400 | 21.650 | 21.650 | 754,000 |
| 2024-04-22 | 21.350 | 22.400 | 21.350 | 21.500 | 21.500 | 1,727,000 |
| 2024-04-19 | 22.750 | 22.950 | 20.700 | 21.300 | 21.300 | 9,262,000 |
| 2024-04-18 | 22.850 | 23.200 | 22.600 | 22.950 | 22.950 | 1,470,000 |
| 2024-04-17 | 23.200 | 23.400 | 22.900 | 22.900 | 22.900 | 1,800,000 |
| 2024-04-16 | 23.750 | 23.800 | 23.000 | 23.050 | 23.050 | 1,563,000 |
| 2024-04-15 | 24.400 | 24.500 | 24.000 | 24.100 | 24.100 | 1,224,000 |
| 2024-04-12 | 23.200 | 25.100 | 23.200 | 24.600 | 24.600 | 2,954,000 |
| 2024-04-11 | 23.450 | 23.500 | 23.000 | 23.250 | 23.250 | 1,831,000 |
| 2024-04-10 | 23.950 | 24.200 | 23.700 | 23.700 | 23.700 | 1,071,000 |
| 2024-04-09 | 23.000 | 24.000 | 22.750 | 24.000 | 24.000 | 2,076,000 |
| 2024-04-08 | 23.200 | 23.250 | 22.800 | 22.950 | 22.950 | 1,976,000 |
| 2024-04-03 | 23.400 | 23.600 | 23.000 | 23.200 | 23.200 | 1,640,000 |
| 2024-04-02 | 24.100 | 24.100 | 23.500 | 23.550 | 23.550 | 1,660,000 |
| 2024-04-01 | 24.100 | 24.350 | 23.800 | 23.800 | 23.800 | 1,088,000 |
| 2024-03-29 | 24.000 | 24.250 | 23.750 | 24.050 | 24.050 | 1,001,000 |
| 2024-03-28 | 24.500 | 24.600 | 23.850 | 23.900 | 23.900 | 1,889,000 |
| 2024-03-27 | 24.750 | 24.800 | 24.250 | 24.450 | 24.450 | 1,797,000 |
| 2024-03-26 | 25.450 | 25.800 | 24.250 | 24.400 | 24.400 | 4,155,000 |
| 2024-03-25 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 6,643,909 |
| 2024-03-22 | 28.000 | 28.100 | 25.700 | 26.600 | 26.600 | 15,504,000 |
| 2024-03-21 | 26.550 | 27.950 | 26.050 | 27.850 | 27.850 | 15,531,000 |
| 2024-03-20 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 9,416,081 |
| 2024-03-19 | 26.250 | 26.250 | 25.400 | 25.400 | 25.400 | 3,941,000 |
| 2024-03-18 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 5,372,454 |
| 2024-03-15 | 25.600 | 26.400 | 25.350 | 26.000 | 26.000 | 7,247,000 |
| 2024-03-14 | 24.700 | 25.950 | 24.350 | 25.600 | 25.600 | 4,661,000 |
| 2024-03-13 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 3,756,965 |
| 2024-03-12 | 24.650 | 24.700 | 23.850 | 24.500 | 24.500 | 2,826,000 |
| 2024-03-11 | 24.750 | 25.550 | 24.750 | 25.150 | 25.150 | 2,188,000 |
| 2024-03-08 | 25.700 | 25.700 | 23.750 | 24.650 | 24.650 | 3,640,000 |
| 2024-03-07 | 26.000 | 26.000 | 25.050 | 25.350 | 25.350 | 3,145,000 |
| 2024-03-06 | 24.850 | 25.900 | 24.800 | 25.550 | 25.550 | 2,068,000 |
| 2024-03-05 | 25.950 | 26.150 | 25.250 | 25.400 | 25.400 | 2,990,000 |
| 2024-03-04 | 25.550 | 26.500 | 25.400 | 25.500 | 25.500 | 6,688,000 |
| 2024-03-01 | 25.000 | 26.400 | 25.000 | 25.050 | 25.050 | 7,885,000 |
| 2024-02-29 | 24.500 | 25.050 | 24.400 | 24.800 | 24.800 | 2,422,000 |
| 2024-02-27 | 24.850 | 24.900 | 23.900 | 24.300 | 24.300 | 1,229,000 |
| 2024-02-26 | 24.850 | 24.950 | 24.550 | 24.650 | 24.650 | 2,038,000 |
| 2024-02-23 | 24.750 | 24.750 | 24.100 | 24.400 | 24.400 | 1,430,000 |
| 2024-02-22 | 24.400 | 24.700 | 24.150 | 24.150 | 24.150 | 1,275,000 |
| 2024-02-21 | 24.800 | 24.950 | 24.000 | 24.350 | 24.350 | 1,193,000 |
| 2024-02-20 | 24.300 | 24.750 | 24.300 | 24.500 | 24.500 | 2,910,000 |
| 2024-02-19 | 24.250 | 24.800 | 23.850 | 24.150 | 24.150 | 3,603,000 |
| 2024-02-16 | 23.650 | 23.950 | 23.400 | 23.600 | 23.600 | 3,036,000 |
| 2024-02-15 | 22.250 | 23.350 | 22.250 | 23.050 | 23.050 | 1,555,000 |
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.