Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.400	13.400	12.100	12.200	12.200	217,131
2025-05-02	12.600	13.200	12.600	12.950	12.950	198,052
2025-04-30	12.650	12.750	12.500	12.600	12.600	92,002
2025-04-29	12.700	13.050	12.550	12.750	12.750	193,152
2025-04-28	12.250	12.700	12.250	12.650	12.650	209,000
2025-04-25	12.200	12.400	12.100	12.150	12.150	141,113
2025-04-24	11.850	12.200	11.850	12.000	12.000	143,002
2025-04-23	12.100	12.100	11.800	11.950	11.950	104,481
2025-04-22	11.700	11.950	11.600	11.600	11.600	84,002
2025-04-21	12.500	12.500	11.800	11.800	11.800	153,556
2025-04-18	12.450	12.450	12.250	12.450	12.450	71,002
2025-04-17	12.350	12.600	12.200	12.450	12.450	137,003
2025-04-16	13.250	13.250	12.550	12.600	12.600	239,019
2025-04-15	11.800	12.950	11.800	12.950	12.950	367,000
2025-04-14	11.800	12.250	11.650	11.800	11.800	273,059
2025-04-11	11.750	11.750	11.000	11.550	11.550	548,000
2025-04-10	11.900	11.950	11.450	11.950	11.950	1,237,000
2025-04-09	10.900	11.950	10.900	10.900	10.900	991,521
2025-04-08	12.100	12.250	12.100	12.100	12.100	1,184,003
2025-04-07	13.400	13.400	13.400	13.400	13.400	101,107
2025-04-02	15.050	15.150	14.800	14.850	14.850	319,162
2025-04-01	14.800	15.200	14.800	15.050	15.050	319,022
2025-03-31	14.900	15.950	14.650	14.750	14.750	1,500,003
2025-03-28	16.950	16.950	16.250	16.250	16.250	275,006
2025-03-27	16.800	16.900	16.500	16.600	16.600	296,002
2025-03-26	16.950	17.150	16.600	16.950	16.950	222,439
2025-03-25	17.050	17.200	16.800	16.950	16.950	134,388
2025-03-24	17.000	17.200	16.950	17.050	17.050	117,029
2025-03-21	17.350	17.350	16.800	17.150	17.150	313,012
2025-03-20	17.250	17.450	17.200	17.400	17.400	86,015
2025-03-19	17.100	17.350	17.100	17.250	17.250	111,129
2025-03-18	16.800	17.250	16.800	17.250	17.250	337,036
2025-03-17	17.200	17.400	16.850	16.950	16.950	444,439
2025-03-14	17.450	17.500	17.000	17.300	17.300	286,164
2025-03-13	17.850	18.000	17.400	17.450	17.450	141,007
2025-03-12	17.950	18.050	17.650	17.850	17.850	96,029
2025-03-11	17.350	17.850	17.000	17.750	17.750	282,034
2025-03-10	17.500	17.550	17.400	17.450	17.450	69,003
2025-03-07	17.800	17.800	17.450	17.450	17.450	216,007
2025-03-06	18.300	18.300	17.750	17.750	17.750	224,012
2025-03-05	18.350	18.650	18.150	18.250	18.250	167,513
2025-03-04	18.450	18.600	18.300	18.400	18.400	135,004
2025-03-03	18.400	18.700	18.200	18.500	18.500	208,007
2025-02-27	18.550	18.650	18.250	18.250	18.250	256,010
2025-02-26	18.550	18.650	18.550	18.600	18.600	127,009
2025-02-25	18.600	18.600	18.400	18.550	18.550	149,109
2025-02-24	18.150	18.800	18.100	18.550	18.550	481,058
2025-02-21	18.100	18.150	18.000	18.150	18.150	137,004
2025-02-20	18.100	18.150	17.900	18.000	18.000	120,395
2025-02-19	17.950	18.100	17.900	18.050	18.050	101,368
2025-02-18	18.050	18.300	17.950	17.950	17.950	144,065
2025-02-17	18.100	18.200	17.900	18.050	18.050	171,054
2025-02-14	18.200	18.200	18.000	18.100	18.100	153,009
2025-02-13	18.000	18.400	17.950	18.150	18.150	258,457
2025-02-12	18.650	18.650	18.000	18.000	18.000	265,006
2025-02-11	18.650	18.800	18.300	18.300	18.300	415,044
2025-02-10	18.400	18.700	18.300	18.350	18.350	442,003
2025-02-07	18.150	18.450	17.900	18.300	18.300	634,087
2025-02-06	17.600	18.050	17.550	17.900	17.900	221,000
2025-02-05	17.100	17.850	17.100	17.550	17.550	396,091

← NewerPage 7 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.