Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.600	12.600	12.350	12.350	12.350	227,210
2026-07-22	12.550	12.700	12.500	12.600	12.600	249,001
2026-07-21	12.300	12.500	12.200	12.450	12.450	377,000
2026-07-20	12.150	12.300	11.800	11.950	11.950	589,001
2026-07-17	12.900	12.900	12.100	12.150	12.150	945,001
2026-07-16	13.000	13.200	12.900	12.900	12.900	238,223
2026-07-15	12.800	13.200	12.800	13.200	13.200	317,010
2026-07-14	13.100	13.200	12.600	12.800	12.800	768,215
2026-07-13	13.650	13.650	13.150	13.350	13.350	435,003
2026-07-10	13.500	13.500	13.500	13.500	13.500	0
2026-07-09	13.450	13.900	13.400	13.500	13.500	415,000
2026-07-08	13.600	13.600	13.100	13.450	13.450	433,000
2026-07-07	14.350	14.600	13.600	13.600	13.600	1,054,055
2026-07-06	14.750	15.150	14.300	14.350	14.350	664,005
2026-07-03	13.900	14.500	13.900	14.500	14.500	831,117
2026-07-02	13.900	14.250	13.900	14.000	14.000	351,276
2026-07-01	14.400	14.650	14.000	14.050	14.050	780,010
2026-06-30	14.050	14.550	13.800	14.300	14.300	611,185
2026-06-29	14.000	14.100	13.750	13.800	13.800	841,003
2026-06-26	14.300	14.350	13.750	13.750	13.750	809,149
2026-06-25	14.700	14.850	14.300	14.300	14.300	642,133
2026-06-24	14.450	14.900	14.350	14.600	14.600	797,002
2026-06-23	15.550	15.550	14.600	14.600	14.600	1,112,318
2026-06-22	14.900	15.650	14.850	15.350	15.350	1,328,344
2026-06-18	14.750	15.200	14.700	14.850	14.850	773,189
2026-06-17	14.500	14.700	14.300	14.700	14.700	657,000
2026-06-16	15.500	15.800	14.300	14.500	14.500	2,190,011
2026-06-15	15.600	16.000	15.400	15.500	15.500	2,107,654
2026-06-12	15.150	16.000	14.800	15.350	15.350	2,628,115
2026-06-11	15.050	15.200	14.200	14.650	14.650	1,573,211
2026-06-10	15.650	16.000	15.000	15.050	15.050	3,445,312
2026-06-09	14.500	15.650	14.100	15.650	15.650	2,502,837
2026-06-08	13.500	14.500	13.050	14.250	14.250	1,273,012
2026-06-05	14.600	14.950	14.000	14.250	14.250	1,054,016
2026-06-04	14.650	14.900	14.400	14.550	14.550	1,562,100
2026-06-03	14.500	14.550	14.100	14.350	14.350	1,693,796
2026-06-02	13.500	14.300	13.300	14.300	14.300	1,988,787
2026-06-01	13.100	13.600	13.100	13.500	13.500	1,018,016
2026-05-29	13.050	13.150	12.950	13.100	13.100	564,087
2026-05-28	13.400	13.550	12.900	12.900	12.900	786,872
2026-05-27	13.050	13.500	12.900	13.200	13.200	1,361,010
2026-05-26	13.100	13.100	12.650	12.750	12.750	745,008
2026-05-25	13.750	13.750	12.800	12.950	12.950	1,544,001
2026-05-22	12.850	13.650	12.800	13.450	13.450	1,197,164
2026-05-21	12.600	12.800	12.400	12.800	12.800	574,000
2026-05-20	12.500	12.500	12.200	12.300	12.300	422,010
2026-05-19	12.500	12.900	12.200	12.200	12.200	1,228,009
2026-05-18	12.600	12.800	12.250	12.700	12.700	591,113
2026-05-15	13.700	13.800	12.850	12.900	12.900	1,298,140
2026-05-14	14.050	14.200	13.350	13.550	13.550	3,998,713
2026-05-13	13.650	14.050	13.300	13.850	13.850	3,649,002
2026-05-12	13.350	13.800	13.150	13.800	13.800	994,379
2026-05-11	13.200	13.400	13.050	13.150	13.150	539,007
2026-05-08	13.500	13.600	13.000	13.100	13.100	1,188,625
2026-05-07	13.350	13.450	13.150	13.450	13.450	750,004
2026-05-06	13.500	13.550	13.000	13.050	13.050	935,101
2026-05-05	13.300	13.600	13.000	13.250	13.250	696,000
2026-05-04	13.600	13.900	13.000	13.050	13.050	1,221,315
2026-04-30	13.700	13.900	13.300	13.500	13.500	1,003,001
2026-04-29	13.750	14.000	13.550	13.700	13.700	800,895

← NewerPage 2 of 5 · 244 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.