Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	21.400	23.150	21.300	23.150	22.548	4,799,417
2022-02-22	22.100	22.300	21.000	21.050	20.503	3,405,822
2022-02-21	22.600	22.650	21.900	22.400	21.818	2,422,449
2022-02-18	22.650	22.950	22.450	22.750	22.159	1,233,869
2022-02-17	23.300	23.850	22.600	22.850	22.256	2,760,957
2022-02-16	23.350	24.300	23.100	23.150	22.548	4,989,582
2022-02-15	22.000	22.800	22.000	22.700	22.110	1,741,842
2022-02-14	22.550	22.900	22.000	22.150	21.574	2,784,317
2022-02-11	23.200	23.800	23.050	23.500	22.889	3,149,547
2022-02-10	23.250	24.000	23.000	23.900	23.279	6,005,426
2022-02-09	22.600	23.800	22.300	23.200	22.597	9,574,880
2022-02-08	21.850	22.500	21.650	22.200	21.623	1,896,352
2022-02-07	22.000	22.200	20.750	22.050	21.477	3,330,366
2022-01-26	20.400	21.200	20.400	20.750	20.211	2,761,573
2022-01-25	21.700	21.750	20.400	20.400	19.870	2,906,651
2022-01-24	21.550	21.700	20.000	21.450	20.892	4,442,186
2022-01-21	22.550	22.650	21.800	21.850	21.282	4,271,170
2022-01-20	22.550	24.250	22.550	22.900	22.305	15,868,700
2022-01-19	23.150	23.150	22.550	22.550	21.964	1,629,833
2022-01-18	23.200	23.400	22.900	23.200	22.597	4,223,063
2022-01-17	22.500	23.600	22.500	23.000	22.402	4,522,195
2022-01-14	22.700	23.000	21.600	22.350	21.769	6,015,470
2022-01-13	22.800	23.250	22.000	22.950	22.353	5,546,627
2022-01-12	23.500	24.100	22.850	22.900	22.305	6,275,616
2022-01-11	24.800	24.850	23.000	23.200	22.597	10,788,150
2022-01-10	25.900	26.800	24.250	24.300	23.668	10,652,640
2022-01-07	26.950	27.550	26.100	26.100	25.422	9,972,827
2022-01-06	26.300	27.600	26.300	26.950	26.249	7,757,235
2022-01-05	27.550	28.400	26.700	26.850	26.152	19,240,949
2022-01-04	28.900	29.800	27.850	27.850	27.126	22,717,160
2022-01-03	28.500	28.800	26.600	27.750	27.029	14,104,420
2021-12-30	29.100	29.900	28.300	28.600	27.857	13,991,300
2021-12-29	29.200	30.500	29.100	29.500	28.733	21,292,369
2021-12-28	29.400	29.900	28.400	29.200	28.441	22,145,980
2021-12-27	29.100	31.800	28.500	29.400	28.636	50,844,070
2021-12-24	28.800	30.500	27.550	28.950	28.197	57,323,191
2021-12-23	28.800	28.800	27.600	28.800	28.051	25,498,000
2021-12-22	26.200	26.200	26.200	26.200	25.519	6,879,122
2021-12-21	23.850	23.850	23.850	23.850	23.230	3,618,202
2021-12-20	22.350	22.950	21.400	21.700	21.136	7,185,904
2021-12-17	23.500	24.300	22.250	22.450	21.866	13,623,090
2021-12-16	24.300	25.850	23.700	23.700	23.084	40,058,527
2021-12-15	24.200	25.300	23.300	23.500	22.889	52,507,770
2021-12-14	23.650	24.050	21.800	24.050	23.425	42,914,969
2021-12-13	21.800	21.900	21.200	21.900	21.331	4,290,147
2021-12-10	18.500	19.950	18.350	19.950	19.431	9,775,786
2021-12-09	18.100	19.850	18.100	18.150	17.678	16,051,960
2021-12-08	18.850	19.000	18.000	18.050	17.581	3,129,513
2021-12-07	17.450	19.150	17.200	18.800	18.311	17,329,061
2021-12-06	17.300	17.600	17.250	17.450	16.996	376,295
2021-12-03	17.350	17.400	17.150	17.300	16.850	227,017
2021-12-02	17.250	17.500	16.950	17.100	16.656	506,703
2021-12-01	17.150	17.450	17.150	17.250	16.802	390,424
2021-11-30	16.600	17.750	16.600	17.200	16.753	833,231
2021-11-29	16.150	16.750	15.750	16.400	15.974	437,010
2021-11-26	17.000	17.000	16.200	16.450	16.022	298,396
2021-11-25	17.100	17.400	16.950	16.950	16.509	334,010
2021-11-24	16.950	17.250	16.650	16.800	16.363	428,078
2021-11-23	17.450	17.450	16.800	16.950	16.509	579,885
2021-11-22	17.150	17.500	16.950	17.450	16.996	426,406

← NewerPage 20 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.