Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	21.100	21.700	20.100	20.100	19.578	6,615,251
2022-05-23	20.150	21.100	20.150	20.450	19.918	1,360,180
2022-05-20	20.750	20.750	20.100	20.150	19.626	556,719
2022-05-19	20.000	20.500	19.900	20.350	19.821	722,622
2022-05-18	21.350	21.350	20.600	20.700	20.162	986,576
2022-05-17	20.750	21.450	20.650	20.750	20.211	1,526,603
2022-05-16	21.000	21.500	20.300	20.700	20.162	1,713,518
2022-05-13	20.050	21.350	20.050	20.800	20.259	3,031,165
2022-05-12	21.000	21.650	19.700	19.850	19.334	3,403,127
2022-05-11	19.050	21.450	18.700	21.450	20.892	2,081,323
2022-05-10	19.000	19.850	18.700	19.500	18.993	551,369
2022-05-09	19.900	19.900	19.100	19.100	18.604	729,810
2022-05-06	19.700	20.000	19.600	19.900	19.383	454,792
2022-05-05	20.400	20.700	20.000	20.200	19.675	1,051,108
2022-05-04	19.550	20.050	19.500	19.950	19.431	573,713
2022-05-03	19.650	19.650	19.100	19.200	18.701	314,423
2022-04-29	19.500	19.800	19.150	19.300	18.798	725,594
2022-04-28	19.500	19.600	18.900	19.050	18.555	533,881
2022-04-27	19.100	19.650	18.750	19.050	18.555	1,535,749
2022-04-26	20.500	20.550	19.900	19.900	19.383	933,772
2022-04-25	20.300	20.400	19.800	20.000	19.480	2,056,619
2022-04-22	20.750	21.200	20.700	20.800	20.259	806,787
2022-04-21	21.500	21.650	21.000	21.150	20.600	900,123
2022-04-20	20.800	21.650	20.700	21.450	20.892	1,123,419
2022-04-19	20.950	21.300	20.650	20.750	20.211	1,145,208
2022-04-18	21.000	21.000	20.350	20.600	20.065	1,394,548
2022-04-15	21.700	21.750	21.100	21.200	20.649	1,621,015
2022-04-14	22.100	22.500	21.850	21.900	21.331	1,175,465
2022-04-13	22.000	22.450	21.950	22.050	21.477	1,240,292
2022-04-12	21.700	22.150	21.500	21.700	21.136	1,811,361
2022-04-11	22.950	22.950	21.600	21.900	21.331	3,562,853
2022-04-08	23.550	23.650	22.800	23.100	22.500	1,973,488
2022-04-07	23.950	24.050	23.250	23.250	22.646	1,609,220
2022-04-06	23.500	24.150	23.450	23.850	23.230	1,331,368
2022-04-01	23.950	24.200	23.650	24.000	23.376	1,827,092
2022-03-31	24.850	25.100	24.100	24.200	23.571	3,620,068
2022-03-30	26.050	26.300	25.000	25.050	24.399	4,905,337
2022-03-29	26.000	26.950	25.650	26.200	25.519	8,323,954
2022-03-28	25.200	26.100	24.600	26.000	25.324	5,711,749
2022-03-25	24.000	25.750	23.850	25.750	25.081	7,856,596
2022-03-24	23.400	23.800	23.200	23.600	22.987	2,039,540
2022-03-23	23.100	23.600	23.100	23.450	22.840	2,475,835
2022-03-22	22.650	23.000	22.600	22.900	22.305	918,682
2022-03-21	23.100	23.250	22.700	22.700	22.110	1,272,202
2022-03-18	23.750	23.850	22.750	22.950	22.353	4,471,391
2022-03-17	22.800	23.600	22.750	23.500	22.889	3,709,170
2022-03-16	22.650	23.000	22.100	22.300	21.720	1,878,343
2022-03-15	22.800	22.850	22.050	22.050	21.477	1,594,081
2022-03-14	22.900	23.350	22.700	22.700	22.110	1,169,065
2022-03-11	23.050	23.200	22.650	22.700	22.110	1,997,174
2022-03-10	24.100	24.900	23.100	23.450	22.840	6,342,737
2022-03-09	22.100	23.600	21.900	23.600	22.987	4,621,479
2022-03-08	22.100	22.800	21.550	21.650	21.087	3,927,683
2022-03-07	23.200	23.300	22.000	22.100	21.526	3,388,470
2022-03-04	24.600	24.600	23.750	23.750	23.133	3,415,208
2022-03-03	25.250	25.700	24.000	24.800	24.155	6,994,400
2022-03-02	24.600	24.950	23.500	24.950	24.301	8,674,793
2022-03-01	25.750	26.350	24.550	24.550	23.912	30,863,359
2022-02-25	23.750	25.350	23.700	25.350	24.691	29,386,670
2022-02-24	23.000	25.100	22.550	23.050	22.451	31,508,381

← NewerPage 19 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.