Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	19.100	19.450	17.900	17.900	17.900	728,000
2022-11-10	18.700	19.050	18.550	18.750	18.750	499,000
2022-11-09	18.750	18.900	18.600	18.650	18.650	353,000
2022-11-08	18.450	18.850	18.350	18.400	18.400	331,000
2022-11-07	19.000	19.000	18.150	18.350	18.350	437,000
2022-11-04	18.050	18.400	17.900	18.350	18.350	289,000
2022-11-03	17.800	18.100	17.600	18.050	18.050	348,000
2022-11-02	17.500	18.100	17.300	18.000	18.000	640,000
2022-11-01	16.800	17.400	16.600	17.300	17.300	454,000
2022-10-31	16.500	17.500	16.300	16.650	16.650	561,000
2022-10-28	16.450	16.500	16.050	16.100	16.100	180,000
2022-10-27	16.350	16.600	16.300	16.400	16.400	245,000
2022-10-26	16.500	16.600	16.200	16.200	16.200	139,000
2022-10-25	16.500	16.650	16.200	16.300	16.300	177,000
2022-10-24	16.300	16.800	16.300	16.400	16.400	202,000
2022-10-21	16.750	16.750	16.100	16.200	16.200	256,000
2022-10-20	16.800	17.000	16.500	16.750	16.750	184,000
2022-10-19	17.000	17.300	17.000	17.000	17.000	142,000
2022-10-18	17.450	17.450	16.600	16.900	16.900	267,000
2022-10-17	16.700	16.700	16.100	16.650	16.650	209,000
2022-10-14	16.450	16.950	16.450	16.800	16.800	338,000
2022-10-13	17.800	17.800	15.800	16.150	16.150	1,005,000
2022-10-12	17.600	17.650	16.950	17.500	17.500	379,000
2022-10-11	18.000	18.050	17.500	17.600	17.600	211,000
2022-10-07	18.450	18.650	18.300	18.400	18.400	184,000
2022-10-06	18.400	18.550	18.200	18.450	18.450	281,000
2022-10-05	18.600	18.650	18.100	18.100	18.100	417,000
2022-10-04	18.500	18.600	18.050	18.150	18.150	472,000
2022-10-03	17.400	18.250	17.350	18.250	18.250	375,000
2022-09-30	16.800	17.750	16.700	17.600	17.600	560,000
2022-09-29	17.050	17.750	17.050	17.200	17.200	475,000
2022-09-28	18.300	18.300	16.750	16.800	16.800	894,000
2022-09-27	17.800	18.250	17.550	18.250	18.250	528,000
2022-09-26	18.600	18.750	17.650	17.700	17.700	960,000
2022-09-23	19.550	19.550	18.800	19.000	19.000	581,000
2022-09-22	19.500	19.600	19.100	19.450	19.450	354,000
2022-09-21	19.650	19.700	19.150	19.600	19.600	757,000
2022-09-20	19.800	19.800	19.400	19.650	19.650	303,000
2022-09-19	19.900	19.900	19.000	19.450	19.450	952,000
2022-09-16	19.800	20.250	19.750	20.000	20.000	704,000
2022-09-15	20.800	20.800	20.000	20.000	20.000	1,531,000
2022-09-14	21.000	21.150	20.350	20.750	20.750	1,099,000
2022-09-13	22.800	22.800	21.550	21.550	21.550	2,520,000
2022-09-12	22.300	23.000	21.900	23.000	22.402	1,307,000
2022-09-08	22.000	22.450	21.650	22.150	21.574	694,529
2022-09-07	21.800	22.400	21.400	21.900	21.331	698,431
2022-09-06	22.700	22.700	21.700	21.900	21.331	1,615,764
2022-09-05	23.200	23.200	20.950	21.700	21.136	3,894,688
2022-09-02	23.200	23.500	23.050	23.050	22.451	1,674,384
2022-09-01	23.400	23.650	23.200	23.300	22.694	1,567,949
2022-08-31	23.300	23.600	22.950	23.450	22.840	2,682,016
2022-08-30	23.100	23.600	22.800	23.300	22.694	3,072,883
2022-08-29	22.150	23.150	21.650	22.900	22.305	3,144,700
2022-08-26	21.550	23.300	21.550	22.650	22.061	5,049,701
2022-08-25	21.350	21.800	21.100	21.500	20.941	2,025,489
2022-08-24	21.400	21.700	20.800	21.000	20.454	1,986,220
2022-08-23	20.850	21.400	20.400	21.150	20.600	2,699,189
2022-08-22	20.200	21.000	19.900	20.850	20.308	2,462,648
2022-08-19	19.500	20.250	19.200	19.850	19.334	1,136,339
2022-08-18	19.000	19.300	18.800	19.200	18.701	418,645

← NewerPage 17 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.