Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	19.950	20.050	19.600	19.600	19.600	868,000
2023-05-18	19.700	19.950	19.450	19.800	19.800	787,000
2023-05-17	19.400	19.650	19.000	19.550	19.550	805,000
2023-05-16	19.200	19.500	19.200	19.400	19.400	491,000
2023-05-15	19.100	19.200	18.850	19.100	19.100	803,000
2023-05-12	19.000	19.200	18.700	19.150	19.150	1,771,000
2023-05-11	21.350	21.350	19.050	19.050	19.050	6,209,000
2023-05-10	21.150	21.250	20.950	21.150	21.150	439,000
2023-05-09	21.800	21.900	21.100	21.100	21.100	847,000
2023-05-08	22.150	22.250	21.800	21.800	21.800	501,000
2023-05-05	21.900	22.300	21.600	21.800	21.800	928,000
2023-05-04	21.800	22.000	21.500	21.850	21.850	501,000
2023-05-03	22.050	22.150	21.700	21.700	21.700	563,000
2023-05-02	21.800	22.200	21.550	22.050	22.050	779,000
2023-04-28	21.350	21.550	21.250	21.400	21.400	764,000
2023-04-27	21.350	21.350	20.950	21.100	21.100	589,000
2023-04-26	21.200	21.400	20.700	21.200	21.200	1,165,000
2023-04-25	21.900	21.950	21.150	21.250	21.250	1,540,000
2023-04-24	21.100	22.450	21.100	21.900	21.900	1,424,000
2023-04-21	22.500	22.600	21.300	21.300	21.300	2,603,000
2023-04-20	24.000	24.100	22.250	22.250	22.250	4,509,000
2023-04-19	23.450	23.800	23.150	23.700	23.700	2,785,000
2023-04-18	23.750	24.100	23.000	23.100	23.100	3,397,000
2023-04-17	22.900	23.650	22.900	23.550	23.550	2,272,000
2023-04-14	23.050	23.200	22.650	22.750	22.750	1,338,000
2023-04-13	23.300	23.450	22.600	22.800	22.800	2,176,000
2023-04-12	23.500	23.650	23.300	23.300	23.300	1,821,000
2023-04-11	23.200	23.800	23.200	23.450	23.450	3,652,000
2023-04-10	23.350	23.500	23.050	23.150	23.150	1,578,000
2023-04-07	23.600	23.600	22.900	23.250	23.250	1,909,000
2023-04-06	23.450	23.700	23.100	23.400	23.400	2,803,000
2023-03-31	23.100	23.750	22.950	23.550	23.550	6,188,000
2023-03-30	22.500	23.000	22.350	22.750	22.750	4,380,000
2023-03-29	22.250	22.550	21.850	22.200	22.200	3,418,000
2023-03-28	23.500	24.000	22.150	22.200	22.200	6,873,000
2023-03-27	23.600	23.750	23.250	23.400	23.400	4,215,000
2023-03-24	23.700	23.800	22.950	23.450	23.450	9,221,000
2023-03-23	24.200	24.800	23.400	23.400	23.400	35,413,000
2023-03-22	22.350	23.850	22.000	23.850	23.850	28,337,000
2023-03-21	20.500	21.850	20.500	21.700	21.700	5,887,000
2023-03-20	20.100	20.800	19.800	20.500	20.500	572,000
2023-03-17	19.650	20.400	19.650	20.100	20.100	680,000
2023-03-16	20.000	20.000	19.400	19.450	19.450	594,000
2023-03-15	20.400	20.400	19.750	19.800	19.800	499,000
2023-03-14	20.100	20.500	20.100	20.100	20.100	331,000
2023-03-13	20.000	20.600	19.500	20.400	20.400	801,000
2023-03-10	20.650	20.950	20.100	20.100	20.100	1,063,000
2023-03-09	20.950	21.500	20.900	21.000	21.000	1,711,000
2023-03-08	20.750	20.900	20.550	20.850	20.850	499,000
2023-03-07	20.600	20.900	20.550	20.750	20.750	652,000
2023-03-06	20.550	20.750	20.450	20.550	20.550	744,000
2023-03-03	20.700	20.750	20.350	20.350	20.350	789,000
2023-03-02	20.950	21.250	20.500	20.550	20.550	1,391,000
2023-03-01	21.000	21.200	20.750	20.800	20.800	1,302,000
2023-02-24	20.900	21.000	20.550	20.800	20.800	772,000
2023-02-23	21.000	21.200	20.700	20.950	20.950	1,116,000
2023-02-22	21.250	21.700	20.750	20.950	20.950	2,708,000
2023-02-21	21.250	21.450	21.000	21.250	21.250	2,087,000
2023-02-20	20.600	21.300	20.600	20.900	20.900	1,600,000
2023-02-17	20.450	20.750	20.250	20.450	20.450	441,000

← NewerPage 15 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.