Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	19.100	19.300	18.900	18.950	18.457	885,281
2022-08-16	18.650	19.000	18.550	18.950	18.457	1,224,353
2022-08-15	18.150	18.600	18.150	18.500	18.019	966,167
2022-08-12	17.850	18.200	17.750	18.100	17.630	521,427
2022-08-11	18.100	18.300	17.750	17.750	17.289	335,590
2022-08-10	18.000	18.000	17.600	17.800	17.337	295,245
2022-08-09	17.750	17.950	17.600	17.900	17.435	295,149
2022-08-08	17.150	17.850	17.150	17.650	17.191	486,524
2022-08-05	17.100	17.350	16.800	17.150	16.704	536,003
2022-08-04	17.000	17.100	16.350	16.800	16.363	543,135
2022-08-03	17.500	17.650	16.950	17.000	16.558	544,501
2022-08-02	18.000	18.000	17.450	17.450	16.996	388,712
2022-08-01	18.150	18.300	18.050	18.100	17.630	332,664
2022-07-29	17.850	18.200	17.850	18.050	17.581	543,454
2022-07-28	18.050	18.200	17.650	17.650	17.191	297,453
2022-07-27	17.350	18.150	17.350	17.950	17.483	549,481
2022-07-26	17.850	18.000	17.450	17.450	16.996	526,224
2022-07-25	18.150	18.150	17.800	17.800	17.337	556,459
2022-07-22	18.400	18.400	18.000	18.000	17.532	614,047
2022-07-21	18.300	18.550	18.000	18.150	17.678	1,141,561
2022-07-20	18.300	18.650	17.850	18.250	17.776	3,381,436
2022-07-19	17.650	18.350	17.050	17.950	17.483	2,069,596
2022-07-18	17.800	18.850	17.500	17.650	17.191	7,626,454
2022-07-15	16.200	17.500	16.100	17.500	17.045	3,759,432
2022-07-14	15.600	16.150	15.300	15.950	15.535	401,198
2022-07-13	16.000	16.000	15.500	15.600	15.195	391,060
2022-07-12	16.050	16.200	15.400	15.400	15.000	588,261
2022-07-11	17.750	17.800	16.350	16.400	15.974	2,238,684
2022-07-08	15.600	17.050	15.600	17.050	16.607	2,654,516
2022-07-07	15.650	15.650	14.950	15.500	15.097	379,889
2022-07-06	15.800	15.900	15.100	15.100	14.708	277,389
2022-07-05	15.500	15.800	15.050	15.800	15.389	447,959
2022-07-04	15.500	15.500	14.950	15.250	14.854	414,315
2022-07-01	16.000	16.050	14.950	14.950	14.561	808,362
2022-06-30	16.800	16.800	15.950	16.050	15.633	572,793
2022-06-29	17.050	17.050	16.650	16.800	16.363	176,098
2022-06-28	17.200	17.200	16.700	17.050	16.607	305,286
2022-06-27	17.250	17.300	17.000	17.200	16.753	244,354
2022-06-24	16.600	17.150	16.550	16.700	16.266	513,645
2022-06-23	16.500	16.800	16.000	16.300	15.876	691,661
2022-06-22	17.450	17.450	16.500	16.500	16.071	548,514
2022-06-21	17.150	17.400	16.750	17.300	16.850	628,390
2022-06-20	17.750	17.800	16.600	16.650	16.217	937,600
2022-06-17	17.300	18.000	17.150	17.700	17.240	812,214
2022-06-16	19.350	19.350	17.700	17.700	17.240	831,640
2022-06-15	18.900	19.350	18.750	18.950	18.457	301,109
2022-06-14	19.000	19.050	18.500	18.800	18.311	733,159
2022-06-13	19.450	19.850	19.000	19.000	18.506	816,844
2022-06-10	19.950	20.000	19.700	19.950	19.431	382,555
2022-06-09	19.900	20.000	19.800	19.850	19.334	474,261
2022-06-08	20.100	20.150	19.850	19.900	19.383	540,401
2022-06-07	20.250	20.300	19.900	19.900	19.383	502,852
2022-06-06	20.300	20.450	20.150	20.150	19.626	332,007
2022-06-02	20.550	20.650	20.250	20.250	19.724	331,832
2022-06-01	20.500	20.950	20.350	20.400	19.870	881,043
2022-05-31	20.250	20.550	20.200	20.300	19.772	479,181
2022-05-30	20.100	20.400	20.050	20.250	19.724	619,648
2022-05-27	20.300	20.300	19.950	19.950	19.431	411,840
2022-05-26	20.350	20.400	19.850	19.950	19.431	1,030,586
2022-05-25	20.200	20.350	19.900	20.100	19.578	933,758

← NewerPage 18 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.