Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.050	17.150	16.900	17.050	17.050	147,001
2025-02-03	16.700	17.000	16.650	17.000	17.000	153,011
2025-01-22	16.850	16.850	16.700	16.750	16.750	121,000
2025-01-21	16.800	16.950	16.700	16.750	16.750	89,000
2025-01-20	16.650	16.950	16.550	16.800	16.800	165,000
2025-01-17	16.550	16.600	16.500	16.600	16.600	68,000
2025-01-16	16.800	16.950	16.550	16.550	16.550	69,000
2025-01-15	16.600	16.850	16.500	16.650	16.650	150,000
2025-01-14	16.650	16.800	16.600	16.750	16.750	133,000
2025-01-13	16.800	16.950	16.350	16.600	16.600	286,000
2025-01-10	17.000	17.050	16.850	16.900	16.900	225,000
2025-01-09	17.200	17.400	16.950	17.100	17.100	237,000
2025-01-08	17.600	17.600	17.100	17.200	17.200	275,000
2025-01-07	17.900	17.900	17.300	17.400	17.400	209,000
2025-01-06	17.450	17.850	17.400	17.850	17.850	235,000
2025-01-03	17.150	17.550	17.100	17.300	17.300	122,000
2025-01-02	17.150	17.250	17.100	17.150	17.150	74,000
2024-12-31	17.100	17.300	16.850	17.150	17.150	149,000
2024-12-30	17.550	17.600	17.150	17.150	17.150	113,000
2024-12-27	17.700	17.950	17.100	17.400	17.400	1,475,000
2024-12-26	17.350	18.150	17.350	17.750	17.750	2,584,000
2024-12-25	16.850	17.500	16.850	17.300	17.300	272,000
2024-12-24	16.900	17.000	16.800	16.900	16.900	112,000
2024-12-23	16.800	16.900	16.700	16.900	16.900	116,000
2024-12-20	17.000	17.000	16.750	16.750	16.750	148,000
2024-12-19	16.950	17.050	16.650	17.000	17.000	226,000
2024-12-18	16.400	17.150	16.400	17.000	17.000	242,000
2024-12-17	16.350	16.700	16.350	16.600	16.600	141,000
2024-12-16	16.850	17.200	16.200	16.500	16.500	1,165,000
2024-12-13	17.500	17.500	16.500	16.950	16.950	1,627,000
2024-12-12	17.600	17.600	17.500	17.500	17.500	147,000
2024-12-11	17.650	17.650	17.500	17.550	17.550	87,000
2024-12-10	17.800	17.850	17.550	17.600	17.600	162,000
2024-12-09	17.850	18.000	17.350	17.800	17.800	1,277,000
2024-12-06	17.850	18.000	17.750	17.800	17.800	133,000
2024-12-05	17.850	18.050	17.800	17.850	17.850	258,000
2024-12-04	17.850	17.950	17.700	17.850	17.850	181,000
2024-12-03	17.650	17.950	17.550	17.650	17.650	170,000
2024-12-02	17.800	17.950	17.600	17.600	17.600	125,000
2024-11-29	17.750	18.000	17.600	17.700	17.700	173,000
2024-11-28	17.950	17.950	17.200	17.600	17.600	699,000
2024-11-27	18.000	18.050	17.600	17.600	17.600	1,139,000
2024-11-26	18.100	18.100	17.850	17.950	17.950	460,000
2024-11-25	18.450	18.450	18.000	18.100	18.100	356,000
2024-11-22	18.850	19.200	18.150	18.200	18.200	1,809,000
2024-11-21	16.900	18.500	16.700	18.500	18.500	2,529,000
2024-11-20	17.750	17.750	16.850	16.850	16.850	871,269
2024-11-19	17.800	18.000	17.700	17.750	17.750	286,000
2024-11-18	18.000	18.150	17.550	17.950	17.950	834,000
2024-11-15	18.000	18.200	17.800	18.000	18.000	144,000
2024-11-14	18.600	18.600	17.850	17.900	17.900	328,000
2024-11-13	18.300	18.700	17.800	18.350	18.350	799,000
2024-11-12	18.650	18.800	18.000	18.000	18.000	368,000
2024-11-11	18.400	18.900	18.350	18.500	18.500	169,000
2024-11-08	18.950	18.950	18.200	18.400	18.400	475,000
2024-11-07	18.900	19.050	18.600	18.800	18.800	184,000
2024-11-06	18.800	18.800	18.550	18.650	18.650	186,000
2024-11-05	19.200	19.200	18.700	18.750	18.750	153,000
2024-11-04	19.300	19.300	18.900	18.900	18.900	99,000
2024-11-01	18.900	19.150	18.700	19.000	19.000	154,000

← NewerPage 8 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.