Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.850	13.900	13.800	13.850	13.850	108,002
2025-10-22	14.100	14.100	13.850	13.850	13.850	129,002
2025-10-21	13.600	14.100	13.600	14.000	14.000	284,017
2025-10-20	13.600	13.750	13.500	13.500	13.500	188,000
2025-10-17	13.600	13.800	13.500	13.550	13.550	157,001
2025-10-16	13.600	13.800	13.550	13.650	13.650	172,016
2025-10-15	13.500	13.550	13.500	13.500	13.500	86,005
2025-10-14	13.850	14.200	13.500	13.500	13.500	319,010
2025-10-13	13.550	13.750	13.200	13.650	13.650	302,001
2025-10-09	14.150	14.500	14.050	14.100	14.100	290,003
2025-10-08	14.300	14.300	14.050	14.100	14.100	276,164
2025-10-07	14.100	14.350	14.050	14.250	14.250	357,001
2025-10-03	14.350	14.350	14.050	14.200	14.200	216,100
2025-10-02	13.950	14.400	13.950	14.200	14.200	357,274
2025-10-01	14.150	14.150	13.950	13.950	13.950	128,004
2025-09-30	14.000	14.100	13.850	13.900	13.900	234,020
2025-09-29	13.900	13.900	13.900	13.900	13.900	0
2025-09-26	14.250	14.250	13.700	13.900	13.900	332,000
2025-09-25	14.300	14.600	14.150	14.250	14.250	195,000
2025-09-24	14.450	14.450	14.200	14.350	14.350	191,000
2025-09-23	14.900	14.900	14.350	14.450	14.450	252,003
2025-09-22	14.600	14.950	14.600	14.750	14.750	390,837
2025-09-19	14.850	14.850	14.500	14.600	14.600	454,009
2025-09-18	14.450	14.850	14.300	14.750	14.750	684,009
2025-09-17	13.900	15.150	13.850	14.650	14.650	2,274,336
2025-09-16	13.850	13.850	13.600	13.800	13.800	448,926
2025-09-15	14.250	14.250	13.800	13.850	13.850	400,004
2025-09-12	14.100	14.250	14.000	14.100	14.100	326,648
2025-09-11	14.800	14.800	14.000	14.000	14.000	436,001
2025-09-10	14.500	14.550	14.250	14.500	14.500	253,103
2025-09-09	14.300	14.400	14.200	14.350	14.350	206,635
2025-09-08	14.500	14.500	14.200	14.300	14.300	191,001
2025-09-05	14.650	14.650	14.100	14.450	14.450	230,000
2025-09-04	14.650	14.800	14.100	14.350	14.350	285,035
2025-09-03	14.150	14.850	14.150	14.550	14.550	372,067
2025-09-02	14.350	14.350	14.000	14.100	14.100	302,026
2025-09-01	15.050	15.050	14.300	14.300	14.300	901,022
2025-08-29	15.200	16.300	15.100	15.150	15.150	5,354,002
2025-08-28	15.100	15.100	14.800	14.850	14.850	240,002
2025-08-27	15.050	15.350	14.850	14.900	14.900	426,001
2025-08-26	15.000	15.100	14.850	15.000	15.000	219,021
2025-08-25	15.700	15.800	14.950	14.950	14.950	755,016
2025-08-22	14.650	15.950	14.500	15.250	15.250	2,122,134
2025-08-21	14.350	14.500	14.050	14.500	14.500	345,166
2025-08-20	14.500	14.500	13.950	14.000	14.000	567,001
2025-08-19	15.500	15.500	14.600	14.700	14.700	656,246
2025-08-18	15.700	15.700	15.350	15.500	15.500	386,100
2025-08-15	15.850	15.850	15.350	15.350	15.350	548,001
2025-08-14	15.750	15.750	15.300	15.350	15.350	656,274
2025-08-13	15.850	16.250	15.500	15.850	15.850	1,083,769
2025-08-12	15.200	15.500	15.100	15.400	15.400	966,002
2025-08-11	15.250	15.900	15.000	15.150	15.150	1,942,079
2025-08-08	14.600	15.750	14.600	15.300	15.300	3,106,023
2025-08-07	14.600	14.800	14.300	14.350	14.350	548,001
2025-08-06	14.950	14.950	14.400	14.700	14.700	1,387,921
2025-08-05	14.000	15.000	14.000	15.000	15.000	4,643,302
2025-08-04	12.500	13.650	12.400	13.650	13.650	922,001
2025-08-01	12.350	12.350	12.350	12.350	12.350	53,835
2025-07-31	12.600	12.700	12.350	12.350	12.350	150,007
2025-07-30	12.500	12.550	12.350	12.400	12.400	112,000

← NewerPage 5 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.