Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	20.150	20.500	20.100	20.450	20.450	390,000
2023-02-15	20.200	20.500	20.000	20.200	20.200	344,000
2023-02-14	20.350	20.600	20.150	20.150	20.150	366,000
2023-02-13	20.200	20.300	19.950	20.250	20.250	561,000
2023-02-10	20.750	21.000	20.350	20.450	20.450	569,000
2023-02-09	20.700	21.200	20.350	20.750	20.750	1,338,000
2023-02-08	20.900	21.100	20.500	20.550	20.550	1,205,000
2023-02-07	21.500	21.500	20.800	20.950	20.950	1,652,000
2023-02-06	21.300	21.750	21.100	21.450	21.450	5,782,000
2023-02-03	19.800	21.300	19.650	21.200	21.200	9,079,000
2023-02-02	19.700	19.800	19.550	19.600	19.600	298,000
2023-02-01	19.300	19.800	19.000	19.600	19.600	444,000
2023-01-31	19.000	19.400	19.000	19.150	19.150	353,000
2023-01-30	18.700	19.150	18.700	19.000	19.000	316,000
2023-01-17	18.400	18.650	18.400	18.650	18.650	154,000
2023-01-16	18.500	18.750	18.500	18.600	18.600	172,000
2023-01-13	19.200	19.200	18.600	18.650	18.650	303,000
2023-01-12	19.400	19.450	18.800	18.800	18.800	425,000
2023-01-11	19.700	19.850	19.250	19.350	19.350	513,000
2023-01-10	19.400	20.700	19.300	19.750	19.750	1,631,000
2023-01-09	19.150	19.250	19.050	19.100	19.100	250,000
2023-01-06	19.100	19.200	19.000	19.150	19.150	117,000
2023-01-05	19.200	19.200	19.000	19.100	19.100	131,000
2023-01-04	19.000	19.300	18.900	19.050	19.050	219,000
2023-01-03	18.650	19.100	18.400	19.000	19.000	315,000
2022-12-30	18.900	18.900	18.600	18.600	18.600	137,000
2022-12-29	18.600	18.800	18.450	18.700	18.700	164,000
2022-12-28	19.350	19.350	18.750	18.800	18.800	292,000
2022-12-27	19.250	19.400	19.100	19.350	19.350	191,000
2022-12-26	19.000	19.300	18.800	19.050	19.050	281,000
2022-12-23	18.650	18.950	18.400	18.950	18.950	248,000
2022-12-22	19.050	19.150	18.850	18.950	18.950	258,000
2022-12-21	19.050	19.250	18.600	18.800	18.800	346,000
2022-12-20	19.500	20.000	19.000	19.000	19.000	490,000
2022-12-19	19.600	19.700	19.300	19.400	19.400	296,000
2022-12-16	20.100	20.100	19.550	19.550	19.550	506,000
2022-12-15	20.000	20.250	20.000	20.100	20.100	215,000
2022-12-14	20.150	20.250	20.000	20.100	20.100	325,000
2022-12-13	20.150	20.250	19.850	20.000	20.000	605,000
2022-12-12	20.650	20.650	20.050	20.250	20.250	522,000
2022-12-09	21.300	21.300	20.550	20.600	20.600	482,000
2022-12-08	20.200	21.250	20.150	20.950	20.950	691,000
2022-12-07	20.900	21.250	20.200	20.250	20.250	760,000
2022-12-06	21.800	21.900	20.850	20.900	20.900	1,190,000
2022-12-05	21.900	22.150	21.700	21.800	21.800	926,000
2022-12-02	21.900	21.950	21.550	21.600	21.600	930,000
2022-12-01	21.500	22.150	21.450	21.600	21.600	1,391,000
2022-11-30	21.450	21.700	21.350	21.350	21.350	467,000
2022-11-29	20.950	21.700	20.850	21.450	21.450	660,000
2022-11-28	20.900	21.950	20.700	21.150	21.150	1,352,000
2022-11-25	21.900	21.900	20.900	21.000	21.000	1,023,000
2022-11-24	22.400	22.450	21.250	21.500	21.500	2,063,000
2022-11-23	22.550	22.600	22.000	22.000	22.000	1,999,000
2022-11-22	21.850	22.450	21.750	22.400	22.400	2,769,000
2022-11-21	22.400	22.850	21.750	22.150	22.150	7,989,000
2022-11-18	20.450	21.100	20.450	20.800	20.800	1,534,000
2022-11-17	19.650	20.500	19.650	20.400	20.400	1,458,000
2022-11-16	18.550	20.400	18.550	19.750	19.750	3,277,000
2022-11-15	18.050	18.650	18.050	18.550	18.550	356,000
2022-11-14	18.150	18.200	17.700	18.050	18.050	380,000

← NewerPage 16 of 21 · 1,222 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.