Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	12.900	12.900	12.500	12.500	12.500	69,001
2025-07-28	12.700	12.850	12.600	12.700	12.700	146,001
2025-07-25	12.650	12.800	12.600	12.650	12.650	104,000
2025-07-24	12.750	12.750	12.550	12.650	12.650	61,003
2025-07-23	12.500	12.750	12.450	12.600	12.600	78,001
2025-07-22	12.550	12.650	12.400	12.500	12.500	164,151
2025-07-21	12.350	12.750	12.300	12.500	12.500	195,001
2025-07-18	12.400	12.450	12.200	12.400	12.400	76,001
2025-07-17	12.400	12.450	12.100	12.300	12.300	84,000
2025-07-16	12.050	12.350	12.000	12.150	12.150	159,002
2025-07-15	12.100	12.250	11.950	12.050	12.050	156,241
2025-07-14	12.200	12.200	12.050	12.100	12.100	122,001
2025-07-11	12.250	12.450	12.250	12.400	12.400	109,001
2025-07-10	12.400	12.400	12.200	12.250	12.250	74,000
2025-07-09	12.300	12.450	12.200	12.400	12.400	152,000
2025-07-08	12.750	12.750	12.250	12.350	12.350	225,001
2025-07-07	13.700	13.700	12.750	12.800	12.800	168,002
2025-07-04	13.600	13.600	13.000	13.200	13.200	228,000
2025-07-03	13.500	13.500	13.300	13.500	13.500	128,100
2025-07-02	13.200	13.550	13.100	13.250	13.250	201,043
2025-07-01	13.100	13.900	13.100	13.250	13.250	671,001
2025-06-30	12.950	13.300	12.650	13.000	13.000	296,104
2025-06-27	12.700	12.900	12.650	12.800	12.800	131,001
2025-06-26	12.800	12.850	12.650	12.650	12.650	117,001
2025-06-25	12.950	13.050	12.600	12.600	12.600	147,005
2025-06-24	12.750	13.000	12.650	12.750	12.750	168,000
2025-06-23	12.800	12.800	12.200	12.550	12.550	138,071
2025-06-20	12.950	12.950	12.250	12.700	12.700	294,001
2025-06-19	13.500	13.500	12.850	12.900	12.900	331,001
2025-06-18	13.150	13.450	13.150	13.250	13.250	380,506
2025-06-17	13.250	13.350	12.850	13.350	13.350	426,199
2025-06-16	13.500	13.500	13.000	13.350	13.350	315,004
2025-06-13	13.850	13.850	13.200	13.350	13.350	621,001
2025-06-12	14.000	14.650	13.800	13.850	13.850	3,818,005
2025-06-11	13.000	13.800	13.000	13.800	13.800	3,401,001
2025-06-10	12.400	13.400	12.400	12.550	12.550	317,055
2025-06-09	12.400	12.400	12.100	12.250	12.250	62,001
2025-06-06	12.650	12.650	12.300	12.500	12.500	83,040
2025-06-05	12.350	12.750	12.350	12.450	12.450	147,008
2025-06-04	11.950	12.250	11.950	12.250	12.250	112,704
2025-06-03	12.050	12.050	11.750	11.950	11.950	72,023
2025-06-02	12.300	12.300	11.900	12.000	12.000	98,002
2025-05-29	12.550	12.550	12.250	12.350	12.350	57,001
2025-05-28	12.500	12.650	12.200	12.200	12.200	106,001
2025-05-27	13.050	13.050	12.350	12.350	12.350	88,999
2025-05-26	13.050	13.050	12.800	12.800	12.800	92,001
2025-05-23	13.050	13.050	12.750	12.800	12.800	25,010
2025-05-22	13.000	13.000	12.700	12.800	12.800	48,769
2025-05-21	12.850	13.150	12.850	12.950	12.950	38,001
2025-05-20	12.800	13.100	12.750	12.900	12.900	46,163
2025-05-19	13.100	13.250	12.700	12.700	12.700	113,010
2025-05-16	13.200	13.350	13.050	13.050	13.050	59,000
2025-05-15	13.150	13.150	13.000	13.050	13.050	54,107
2025-05-14	13.150	13.400	13.100	13.250	13.250	167,286
2025-05-13	13.350	13.500	13.000	13.150	13.150	202,008
2025-05-12	12.850	13.550	12.650	13.200	13.200	333,030
2025-05-09	12.300	12.750	12.250	12.600	12.600	264,001
2025-05-08	12.250	12.450	12.200	12.250	12.250	155,001
2025-05-07	12.350	12.500	12.100	12.200	12.200	157,182
2025-05-06	12.050	12.450	12.050	12.350	12.350	88,002

← NewerPage 6 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.