Joinsoon Electronics MFG Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	18.150	18.750	17.150	17.150	16.704	2,140,820
2021-11-18	17.700	18.000	17.150	17.800	17.337	802,801
2021-11-17	18.350	18.450	17.550	17.700	17.240	897,335
2021-11-16	18.500	18.700	17.950	18.200	17.727	1,260,537
2021-11-15	17.800	18.150	17.600	18.150	17.678	1,172,916
2021-11-12	17.750	18.250	17.550	17.550	17.094	1,267,479
2021-11-11	17.400	17.750	17.150	17.600	17.143	851,391
2021-11-10	17.100	17.550	17.100	17.450	16.996	996,490
2021-11-09	16.900	17.150	16.800	17.000	16.558	660,125
2021-11-08	16.650	16.900	16.600	16.650	16.217	890,796
2021-11-05	16.750	16.750	16.300	16.500	16.071	418,542
2021-11-04	16.650	16.800	16.500	16.500	16.071	526,213
2021-11-03	16.300	16.600	16.050	16.550	16.120	457,474
2021-11-02	16.450	16.600	16.050	16.100	15.682	398,623
2021-11-01	16.500	16.500	16.200	16.250	15.828	488,009
2021-10-29	16.500	16.500	16.100	16.200	15.779	301,103
2021-10-28	16.300	16.800	16.250	16.300	15.876	778,127
2021-10-27	16.150	16.550	16.000	16.300	15.876	718,102
2021-10-26	15.950	16.500	15.900	15.900	15.487	699,756
2021-10-25	16.000	16.000	15.700	15.700	15.292	247,458
2021-10-22	15.800	16.250	15.700	15.800	15.389	563,721
2021-10-21	16.100	16.100	15.700	15.700	15.292	220,059
2021-10-20	16.100	16.300	15.500	16.000	15.584	872,007
2021-10-19	14.950	16.300	14.850	16.100	15.682	1,789,505
2021-10-18	15.100	15.100	14.650	14.850	14.464	228,047
2021-10-15	15.000	15.150	14.850	14.950	14.561	214,005
2021-10-14	15.050	15.050	14.750	14.800	14.415	107,006

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.