Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	21.650	21.900	21.400	21.400	21.400	659,000
2023-08-14	20.850	21.900	20.250	21.300	21.300	2,415,000
2023-08-11	22.300	22.400	21.000	21.000	21.000	1,860,000
2023-08-10	22.550	23.100	22.150	22.450	22.450	1,705,000
2023-08-09	22.600	22.700	22.000	22.100	22.100	704,000
2023-08-08	22.750	22.900	22.300	22.700	22.700	600,000
2023-08-07	22.500	22.700	22.150	22.700	22.700	640,000
2023-08-04	22.150	22.400	21.650	22.350	22.350	782,000
2023-08-03	22.100	22.100	22.100	22.100	22.100	0
2023-08-02	22.800	22.950	21.850	22.100	22.100	1,451,000
2023-08-01	22.950	23.300	22.350	22.600	22.600	1,404,000
2023-07-31	23.250	23.650	22.750	22.950	22.950	2,362,000
2023-07-28	22.850	23.150	22.350	22.950	22.950	1,913,000
2023-07-27	22.450	23.000	22.400	22.750	22.750	1,968,000
2023-07-26	22.500	22.750	22.050	22.200	22.200	1,695,000
2023-07-25	21.800	22.800	21.400	22.200	22.200	2,791,000
2023-07-24	22.150	22.200	21.300	21.650	21.650	1,447,000
2023-07-21	21.700	22.150	21.450	21.850	21.850	987,000
2023-07-20	21.800	22.350	21.700	21.850	21.850	2,233,000
2023-07-19	21.650	22.050	21.300	21.650	21.650	1,963,000
2023-07-18	21.500	22.000	20.850	21.650	21.650	2,674,000
2023-07-17	21.300	21.500	20.700	21.100	21.100	987,000
2023-07-14	21.100	21.300	20.800	21.000	21.000	938,000
2023-07-13	21.000	21.600	20.650	20.700	20.700	2,190,000
2023-07-12	21.000	22.150	21.000	21.200	21.200	5,744,000
2023-07-11	20.200	20.750	20.150	20.700	20.700	1,287,000
2023-07-10	20.200	20.200	19.900	20.050	20.050	313,000
2023-07-07	20.400	20.400	19.950	20.250	20.250	627,000
2023-07-06	20.500	20.700	20.200	20.400	20.400	612,000
2023-07-05	20.200	20.600	20.200	20.500	20.500	661,000
2023-07-04	20.200	20.400	20.150	20.200	20.200	795,000
2023-07-03	20.000	20.300	20.000	20.150	20.150	663,000
2023-06-30	20.050	20.050	19.700	20.000	20.000	465,000
2023-06-29	19.400	20.200	19.400	19.850	19.850	809,000
2023-06-28	19.200	19.400	19.100	19.350	19.350	240,000
2023-06-27	19.550	19.550	19.200	19.200	19.200	930,000
2023-06-26	19.900	19.900	19.450	19.550	19.550	502,000
2023-06-21	19.800	19.900	19.650	19.750	19.750	280,000
2023-06-20	20.000	20.150	19.700	19.850	19.850	488,000
2023-06-19	20.100	20.200	19.900	19.950	19.950	424,000
2023-06-16	20.450	20.450	20.050	20.050	20.050	543,000
2023-06-15	20.050	20.250	20.000	20.250	20.250	660,000
2023-06-14	20.300	20.450	20.000	20.100	20.100	431,000
2023-06-13	20.000	20.400	19.950	20.300	20.300	1,001,000
2023-06-12	19.850	20.000	19.550	19.900	19.900	579,000
2023-06-09	19.800	19.850	19.650	19.700	19.700	384,000
2023-06-08	20.000	20.050	19.700	19.750	19.750	626,000
2023-06-07	20.050	20.200	19.950	20.000	20.000	669,000
2023-06-06	20.400	20.400	19.950	20.000	20.000	498,000
2023-06-05	19.950	20.250	19.950	20.150	20.150	724,000
2023-06-02	20.400	20.400	19.900	19.950	19.950	894,000
2023-06-01	20.450	20.450	20.050	20.150	20.150	372,000
2023-05-31	20.000	20.200	19.900	20.050	20.050	398,000
2023-05-30	20.200	20.250	19.850	19.850	19.850	374,000
2023-05-29	19.800	20.150	19.700	20.100	20.100	733,000
2023-05-26	20.050	20.050	19.550	19.600	19.600	779,000
2023-05-25	20.100	20.100	19.850	19.900	19.900	354,000
2023-05-24	20.100	20.100	19.850	20.000	20.000	566,000
2023-05-23	20.300	20.350	20.000	20.150	20.150	566,000
2023-05-22	19.800	20.100	19.800	20.050	20.050	683,000

← NewerPage 14 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.