Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	24.400	25.350	24.350	25.150	25.150	2,583,000
2023-11-09	25.400	25.400	24.500	24.500	24.500	2,734,000
2023-11-08	25.500	26.200	25.100	25.100	25.100	7,669,000
2023-11-07	25.150	25.500	24.850	25.050	25.050	2,411,000
2023-11-06	25.200	25.600	24.650	25.000	25.000	4,043,000
2023-11-03	26.300	27.800	25.100	25.100	25.100	17,812,000
2023-11-02	26.100	26.150	25.100	26.150	26.150	16,583,000
2023-11-01	25.050	26.100	25.050	26.100	26.100	14,810,000
2023-10-31	25.350	25.650	24.450	24.850	24.850	7,560,000
2023-10-30	24.800	25.650	24.750	25.200	25.200	6,215,000
2023-10-27	24.600	25.450	24.550	24.800	24.800	6,087,000
2023-10-26	24.500	25.350	24.350	24.400	24.400	4,640,000
2023-10-25	23.900	24.900	23.900	24.800	24.800	3,539,000
2023-10-24	23.250	23.900	23.000	23.750	23.750	1,288,000
2023-10-23	23.050	23.600	23.000	23.200	23.200	1,053,000
2023-10-20	23.350	23.500	22.750	23.500	23.500	1,210,000
2023-10-19	23.200	23.800	23.150	23.600	23.600	882,000
2023-10-18	24.600	24.600	23.250	23.350	23.350	2,355,000
2023-10-17	24.100	24.900	24.100	24.250	24.250	2,630,000
2023-10-16	23.850	24.650	23.800	23.950	23.950	1,740,000
2023-10-13	24.400	24.400	23.800	24.000	24.000	2,030,000
2023-10-12	23.600	24.750	23.100	24.550	24.550	4,719,000
2023-10-11	24.750	24.800	24.100	24.450	24.450	3,228,000
2023-10-06	25.200	25.200	24.300	24.350	24.350	5,244,000
2023-10-05	25.600	25.900	25.000	25.100	25.100	7,519,000
2023-10-04	25.650	26.150	25.400	25.650	25.650	12,769,000
2023-10-03	25.050	26.150	24.800	25.800	25.800	19,515,000
2023-10-02	25.300	25.650	24.450	25.050	25.050	13,234,000
2023-09-28	23.750	24.950	23.750	24.950	24.950	12,987,000
2023-09-27	22.800	23.800	22.750	23.400	23.400	4,253,000
2023-09-26	23.200	23.550	22.750	22.800	22.800	3,890,000
2023-09-25	24.000	25.600	23.300	23.350	23.350	22,515,000
2023-09-22	22.200	24.200	22.150	23.800	23.800	8,521,000
2023-09-21	23.150	23.250	22.400	22.400	22.400	1,550,000
2023-09-20	22.600	23.800	22.550	23.050	23.050	3,574,000
2023-09-19	22.950	23.400	22.600	22.600	22.600	1,631,000
2023-09-18	22.700	23.250	22.650	22.750	22.750	1,526,000
2023-09-15	23.100	23.550	22.700	22.750	22.750	2,907,000
2023-09-14	24.150	24.250	23.000	23.100	23.100	6,072,000
2023-09-13	23.300	23.900	22.300	23.900	23.900	16,180,000
2023-09-12	22.750	23.250	22.400	23.250	23.250	9,763,000
2023-09-11	21.450	21.600	21.150	21.150	21.150	350,000
2023-09-08	21.600	22.000	21.250	21.400	21.400	468,000
2023-09-07	21.350	22.950	21.350	21.550	21.550	2,106,000
2023-09-06	21.400	21.500	21.150	21.300	21.300	260,000
2023-09-05	21.200	21.800	21.200	21.350	21.350	723,000
2023-09-04	21.400	21.900	21.000	21.800	21.200	980,000
2023-09-01	21.450	21.450	21.050	21.250	20.665	290,000
2023-08-31	21.050	21.350	20.850	21.250	20.665	448,000
2023-08-30	21.000	21.100	20.500	20.850	20.276	330,000
2023-08-29	20.350	20.800	20.100	20.400	20.400	281,000
2023-08-28	20.700	20.800	20.200	20.250	20.250	527,000
2023-08-25	20.900	21.200	20.700	20.700	20.700	299,000
2023-08-24	21.500	21.500	20.600	20.900	20.900	1,066,000
2023-08-23	21.650	21.900	21.350	21.400	21.400	243,000
2023-08-22	22.050	22.050	21.450	21.550	21.550	381,000
2023-08-21	22.050	22.050	21.700	21.800	21.800	177,000
2023-08-18	22.150	22.600	21.800	21.900	21.900	646,000
2023-08-17	21.550	22.250	21.500	22.150	22.150	494,000
2023-08-16	21.300	21.900	21.000	21.800	21.800	833,000

← NewerPage 13 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.