Joinsoon Electronics MFG Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	22.400	22.550	22.150	22.350	22.350	436,000
2024-02-02	22.700	22.750	22.350	22.400	22.400	466,000
2024-02-01	22.450	22.750	22.300	22.600	22.600	501,000
2024-01-31	22.450	22.700	22.350	22.450	22.450	716,000
2024-01-30	22.250	22.500	22.150	22.450	22.450	496,000
2024-01-29	22.050	22.300	22.050	22.250	22.250	496,000
2024-01-26	22.250	22.350	22.000	22.050	22.050	380,000
2024-01-25	22.550	22.650	22.000	22.200	22.200	541,000
2024-01-24	22.200	22.600	22.200	22.450	22.450	1,110,000
2024-01-23	22.100	22.300	21.900	22.100	22.100	342,000
2024-01-22	21.600	22.300	21.450	22.100	22.100	646,000
2024-01-19	21.650	21.750	21.400	21.550	21.550	321,000
2024-01-18	21.600	21.700	21.050	21.400	21.400	494,000
2024-01-17	22.150	22.150	21.600	21.600	21.600	389,000
2024-01-16	21.900	22.200	21.750	21.900	21.900	560,000
2024-01-15	22.200	22.200	21.750	21.750	21.750	540,000
2024-01-12	21.300	22.700	21.300	22.050	22.050	2,011,000
2024-01-11	21.000	21.400	21.000	21.300	21.300	310,000
2024-01-10	21.100	21.250	21.000	21.050	21.050	642,000
2024-01-09	21.750	21.750	21.050	21.100	21.100	853,000
2024-01-08	21.950	21.950	21.600	21.600	21.600	362,000
2024-01-05	21.950	22.000	21.700	21.800	21.800	282,000
2024-01-04	22.000	22.100	21.800	21.800	21.800	484,000
2024-01-03	22.350	22.350	21.900	21.900	21.900	613,000
2024-01-02	22.050	22.450	22.050	22.400	22.400	746,000
2023-12-29	21.900	22.050	21.800	21.950	21.950	421,000
2023-12-28	22.050	22.300	21.900	21.900	21.900	578,000
2023-12-27	21.850	22.200	21.850	22.050	22.050	602,000
2023-12-26	22.000	22.000	21.750	21.850	21.850	507,000
2023-12-25	21.600	21.950	21.550	21.850	21.850	622,000
2023-12-22	22.200	22.200	21.500	21.500	21.500	1,266,000
2023-12-21	22.000	22.300	21.950	21.950	21.950	524,000
2023-12-20	22.000	22.300	21.950	22.100	22.100	592,000
2023-12-19	22.200	22.350	21.750	22.000	22.000	1,211,000
2023-12-18	22.500	22.700	22.250	22.250	22.250	735,000
2023-12-15	22.750	22.900	22.500	22.500	22.500	806,000
2023-12-14	23.050	23.200	22.600	22.600	22.600	1,488,000
2023-12-13	23.300	23.300	22.850	22.950	22.950	1,003,000
2023-12-12	23.250	23.250	22.850	22.900	22.900	1,290,000
2023-12-11	23.000	23.350	22.950	23.250	23.250	585,000
2023-12-08	23.250	23.250	22.900	22.950	22.950	923,000
2023-12-07	23.450	23.500	23.000	23.000	23.000	937,000
2023-12-06	23.500	23.700	23.200	23.450	23.450	1,162,000
2023-12-05	23.050	23.500	22.450	23.500	23.500	2,791,000
2023-12-04	23.200	23.400	23.000	23.050	23.050	1,156,000
2023-12-01	23.550	23.550	23.200	23.200	23.200	1,280,000
2023-11-30	23.800	23.950	23.550	23.550	23.550	900,000
2023-11-29	23.350	23.700	23.350	23.700	23.700	1,323,000
2023-11-28	23.000	23.300	23.000	23.100	23.100	980,000
2023-11-27	24.150	24.150	23.000	23.000	23.000	3,101,000
2023-11-24	24.050	24.300	23.950	24.050	24.050	1,034,000
2023-11-23	24.050	24.700	23.800	24.050	24.050	2,781,000
2023-11-22	24.300	24.400	24.000	24.050	24.050	1,599,000
2023-11-21	25.150	25.150	24.100	24.200	24.200	2,993,000
2023-11-20	25.400	25.400	24.850	24.850	24.850	1,714,000
2023-11-17	25.000	25.750	25.000	25.000	25.000	5,045,000
2023-11-16	24.350	25.000	24.300	24.950	24.950	2,166,000
2023-11-15	24.300	24.550	24.000	24.050	24.050	1,584,000
2023-11-14	24.450	24.500	24.050	24.050	24.050	1,785,000
2023-11-13	24.500	24.800	24.050	24.300	24.300	4,765,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.