Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.100	18.250	17.250	17.350	17.350	1,654,248
2026-01-19	17.400	18.500	17.050	18.000	18.000	2,826,803
2026-01-16	16.800	17.400	16.400	17.250	17.250	1,574,453
2026-01-15	17.000	17.000	16.400	16.800	16.800	810,139
2026-01-14	15.900	16.700	15.900	16.700	16.700	1,018,266
2026-01-13	16.300	16.400	15.750	15.800	15.800	632,040
2026-01-12	16.200	16.900	15.900	16.100	16.100	1,156,533
2026-01-09	15.550	15.850	15.400	15.650	15.650	446,000
2026-01-08	16.150	16.150	15.350	15.400	15.400	670,001
2026-01-07	15.450	15.950	15.300	15.700	15.700	813,004
2026-01-06	15.250	15.600	15.200	15.250	15.250	319,304
2026-01-05	15.850	15.950	15.200	15.200	15.200	610,392
2026-01-02	15.500	16.050	15.350	15.750	15.750	751,748
2025-12-31	15.650	15.850	15.300	15.450	15.450	481,104
2025-12-30	15.400	15.550	15.150	15.550	15.550	457,004
2025-12-29	15.950	16.000	15.550	15.550	15.550	392,189
2025-12-26	15.950	15.950	15.500	15.950	15.950	569,463
2025-12-24	15.800	15.900	15.400	15.800	15.800	817,837
2025-12-23	16.200	16.200	15.800	15.900	15.900	923,172
2025-12-22	15.650	16.450	15.350	16.200	16.200	3,241,201
2025-12-19	16.150	16.250	15.200	15.650	15.650	2,050,310
2025-12-18	15.100	16.400	14.900	15.750	15.750	3,286,393
2025-12-17	15.200	15.750	14.750	15.300	15.300	2,362,950
2025-12-16	15.150	16.050	14.950	15.250	15.250	4,660,095
2025-12-15	14.650	15.150	14.500	15.150	15.150	3,577,164
2025-12-12	13.450	13.850	13.250	13.800	13.800	811,154
2025-12-11	13.000	13.350	13.000	13.200	13.200	466,332
2025-12-10	13.100	13.150	13.000	13.150	13.150	293,055
2025-12-09	13.150	13.350	13.000	13.100	13.100	134,275
2025-12-08	13.400	13.400	13.000	13.000	13.000	85,002
2025-12-05	13.350	13.450	12.900	13.050	13.050	174,000
2025-12-04	12.600	13.200	12.500	13.200	13.200	268,040
2025-12-03	12.650	12.650	12.250	12.600	12.600	242,001
2025-12-02	12.500	12.600	12.300	12.450	12.450	94,006
2025-12-01	12.600	12.600	12.300	12.300	12.300	96,001
2025-11-28	12.550	12.650	12.500	12.600	12.600	54,101
2025-11-27	12.700	12.700	12.450	12.600	12.600	65,000
2025-11-26	12.300	12.600	12.300	12.550	12.550	179,001
2025-11-25	12.200	12.450	12.200	12.300	12.300	184,020
2025-11-24	12.150	12.350	12.000	12.050	12.050	79,003
2025-11-21	12.150	12.200	11.900	11.950	11.950	151,001
2025-11-20	12.400	12.550	12.200	12.200	12.200	111,000
2025-11-19	12.250	12.300	12.050	12.100	12.100	192,094
2025-11-18	12.550	12.650	12.200	12.250	12.250	182,003
2025-11-17	12.900	12.900	12.500	12.600	12.600	286,006
2025-11-14	13.150	13.150	12.800	12.900	12.900	165,001
2025-11-13	13.250	13.250	13.000	13.100	13.100	366,000
2025-11-12	13.150	13.700	13.150	13.250	13.250	420,001
2025-11-11	13.150	13.600	13.000	13.050	13.050	222,087
2025-11-10	13.150	13.150	12.750	13.100	13.100	250,002
2025-11-07	13.400	13.400	13.000	13.150	13.150	122,001
2025-11-06	12.650	13.800	12.650	13.200	13.200	485,001
2025-11-05	12.550	12.700	12.350	12.600	12.600	226,000
2025-11-04	12.950	12.950	12.400	12.650	12.650	202,003
2025-11-03	13.000	13.100	12.850	12.900	12.900	202,001
2025-10-31	13.150	13.150	12.900	13.000	13.000	182,004
2025-10-30	13.100	13.300	13.000	13.000	13.000	288,282
2025-10-29	13.450	13.450	13.000	13.050	13.050	375,197
2025-10-28	13.550	13.600	13.300	13.350	13.350	218,000
2025-10-27	13.900	14.000	13.500	13.500	13.500	322,296

← NewerPage 4 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.