Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.100	14.100	13.600	13.750	13.750	1,014,226
2026-04-27	14.800	14.800	13.800	13.800	13.800	1,413,420
2026-04-24	14.350	15.250	14.200	14.500	14.500	2,824,909
2026-04-23	15.000	15.000	13.550	13.950	13.950	1,814,003
2026-04-22	14.550	15.000	14.250	14.800	14.800	1,455,632
2026-04-21	14.600	15.000	14.200	14.250	14.250	1,455,176
2026-04-20	13.700	15.000	13.700	14.600	14.600	2,533,364
2026-04-17	13.550	13.700	13.350	13.700	13.700	751,188
2026-04-16	13.250	13.900	13.100	13.600	13.600	1,226,126
2026-04-15	13.200	13.300	13.000	13.200	13.200	887,793
2026-04-14	13.200	13.350	13.100	13.100	13.100	537,848
2026-04-13	13.450	13.450	12.950	13.050	13.050	746,239
2026-04-10	13.050	13.450	12.900	13.400	13.400	997,380
2026-04-09	13.300	13.350	12.950	12.950	12.950	852,500
2026-04-08	13.400	13.500	13.050	13.300	13.300	3,189,746
2026-04-07	13.100	14.150	12.700	13.550	13.550	1,350,015
2026-04-02	12.800	13.250	12.750	13.250	13.250	423,826
2026-04-01	12.800	12.850	12.600	12.650	12.650	262,357
2026-03-31	12.650	12.950	12.300	12.300	12.300	516,037
2026-03-30	12.750	12.750	12.400	12.650	12.650	453,027
2026-03-27	12.900	12.900	12.600	12.750	12.750	487,700
2026-03-26	13.300	13.400	12.900	12.900	12.900	660,274
2026-03-25	13.050	13.200	12.850	13.200	13.200	509,902
2026-03-24	13.000	13.150	12.600	12.850	12.850	502,825
2026-03-23	13.150	13.200	12.850	12.900	12.900	462,011
2026-03-20	13.300	13.600	13.050	13.300	13.300	474,038
2026-03-19	13.550	13.600	13.150	13.150	13.150	458,018
2026-03-18	13.500	13.700	13.350	13.550	13.550	449,008
2026-03-17	13.250	13.850	13.250	13.500	13.500	588,164
2026-03-16	13.800	13.950	13.350	13.350	13.350	554,042
2026-03-13	13.900	13.900	13.600	13.700	13.700	684,007
2026-03-12	14.300	14.300	14.050	14.050	14.050	343,006
2026-03-11	14.400	14.450	14.000	14.200	14.200	1,226,007
2026-03-10	14.165	15.296	14.165	14.607	14.607	964,915
2026-03-09	14.558	14.558	13.624	13.919	13.919	663,941
2026-03-06	14.902	15.050	14.656	14.951	14.951	485,956
2026-03-05	14.706	15.296	14.706	14.902	14.902	583,784
2026-03-04	15.550	15.550	14.600	14.600	14.600	865,213
2026-03-03	16.300	16.800	15.650	15.650	15.650	843,008
2026-03-02	15.600	16.650	15.400	16.300	16.300	1,197,109
2026-02-26	15.900	16.150	15.700	15.950	15.950	709,003
2026-02-25	15.800	16.000	15.650	15.700	15.700	821,005
2026-02-24	16.000	16.200	15.850	15.900	15.900	470,108
2026-02-23	15.600	16.150	15.600	15.850	15.850	1,379,056
2026-02-11	15.550	16.200	15.500	15.550	15.550	397,064
2026-02-10	15.650	15.750	15.200	15.300	15.300	301,205
2026-02-09	15.800	15.850	15.450	15.600	15.600	348,013
2026-02-06	15.900	15.900	15.200	15.550	15.550	265,003
2026-02-05	15.850	16.300	15.700	15.800	15.800	232,139
2026-02-04	15.450	16.000	15.400	16.000	16.000	222,529
2026-02-03	15.400	15.700	15.200	15.450	15.450	304,006
2026-02-02	15.250	15.450	15.000	15.050	15.050	467,046
2026-01-30	16.300	16.300	15.300	15.500	15.500	1,028,066
2026-01-29	16.950	17.250	16.400	16.400	16.400	469,029
2026-01-28	17.000	17.050	16.700	16.800	16.800	342,111
2026-01-27	17.000	17.000	16.650	16.800	16.800	377,156
2026-01-26	16.750	17.050	16.750	17.000	17.000	374,003
2026-01-23	16.800	17.000	16.350	16.750	16.750	663,006
2026-01-22	17.250	17.350	16.700	16.700	16.700	644,202
2026-01-21	17.150	17.550	16.700	16.800	16.800	1,516,049

← NewerPage 3 of 21 · 1,226 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.