Joinsoon Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 18.900 | 19.150 | 18.700 | 19.000 | 19.000 | 154,000 |
| 2024-10-31 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2024-10-30 | 19.100 | 19.200 | 18.850 | 18.900 | 18.900 | 195,000 |
| 2024-10-29 | 19.200 | 19.200 | 18.750 | 18.950 | 18.950 | 342,000 |
| 2024-10-28 | 19.750 | 19.750 | 19.100 | 19.200 | 19.200 | 305,000 |
| 2024-10-25 | 19.750 | 19.750 | 19.500 | 19.550 | 19.550 | 236,000 |
| 2024-10-24 | 19.950 | 19.950 | 19.500 | 19.500 | 19.500 | 227,000 |
| 2024-10-23 | 19.650 | 20.350 | 19.600 | 19.900 | 19.900 | 481,000 |
| 2024-10-22 | 19.750 | 19.850 | 19.450 | 19.500 | 19.500 | 306,000 |
| 2024-10-21 | 19.100 | 19.950 | 19.100 | 19.750 | 19.750 | 592,000 |
| 2024-10-18 | 19.300 | 19.300 | 18.850 | 18.900 | 18.900 | 484,000 |
| 2024-10-17 | 19.100 | 19.400 | 19.050 | 19.200 | 19.200 | 380,000 |
| 2024-10-16 | 19.250 | 19.250 | 19.000 | 19.050 | 19.050 | 246,000 |
| 2024-10-15 | 19.600 | 20.000 | 19.100 | 19.150 | 19.150 | 293,000 |
| 2024-10-14 | 19.600 | 19.650 | 19.250 | 19.350 | 19.350 | 278,000 |
| 2024-10-11 | 19.450 | 19.500 | 18.900 | 18.950 | 18.950 | 492,000 |
| 2024-10-09 | 19.900 | 19.900 | 19.200 | 19.300 | 19.300 | 540,000 |
| 2024-10-08 | 20.050 | 20.100 | 19.750 | 19.750 | 19.750 | 288,000 |
| 2024-10-07 | 20.600 | 20.650 | 20.000 | 20.050 | 20.050 | 478,000 |
| 2024-10-04 | 20.250 | 20.500 | 20.000 | 20.250 | 20.250 | 455,000 |
| 2024-10-03 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2024-10-02 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2024-10-01 | 20.000 | 20.450 | 19.950 | 20.200 | 20.200 | 477,000 |
| 2024-09-30 | 19.850 | 20.100 | 19.800 | 19.900 | 19.900 | 206,000 |
| 2024-09-27 | 20.050 | 20.100 | 19.750 | 19.950 | 19.950 | 292,000 |
| 2024-09-26 | 20.150 | 20.200 | 19.850 | 19.850 | 19.850 | 353,000 |
| 2024-09-25 | 19.700 | 20.450 | 19.700 | 20.000 | 20.000 | 523,000 |
| 2024-09-24 | 19.950 | 19.950 | 19.600 | 19.650 | 19.650 | 177,000 |
| 2024-09-23 | 19.950 | 20.050 | 19.650 | 19.650 | 19.650 | 339,000 |
| 2024-09-20 | 20.050 | 20.600 | 19.800 | 19.850 | 19.850 | 373,000 |
| 2024-09-19 | 20.100 | 20.100 | 19.600 | 19.950 | 19.950 | 246,000 |
| 2024-09-18 | 20.400 | 20.400 | 19.700 | 19.700 | 19.700 | 364,000 |
| 2024-09-16 | 20.000 | 20.250 | 20.000 | 20.100 | 20.100 | 231,000 |
| 2024-09-13 | 19.750 | 20.150 | 19.750 | 20.000 | 20.000 | 256,000 |
| 2024-09-12 | 19.900 | 20.050 | 19.700 | 19.700 | 19.700 | 307,000 |
| 2024-09-11 | 20.100 | 20.150 | 19.650 | 19.700 | 19.700 | 694,000 |
| 2024-09-10 | 20.850 | 21.000 | 20.000 | 20.050 | 20.050 | 567,000 |
| 2024-09-09 | 20.200 | 20.750 | 20.200 | 20.600 | 20.600 | 583,000 |
| 2024-09-06 | 20.700 | 21.300 | 20.400 | 20.800 | 20.575 | 664,000 |
| 2024-09-05 | 21.000 | 21.700 | 20.300 | 20.700 | 20.476 | 1,059,000 |
| 2024-09-04 | 20.900 | 22.100 | 20.500 | 20.700 | 20.476 | 3,466,000 |
| 2024-09-03 | 23.300 | 23.400 | 22.500 | 22.500 | 22.256 | 861,000 |
| 2024-09-02 | 23.300 | 24.450 | 23.200 | 23.200 | 22.948 | 2,997,000 |
| 2024-08-30 | 22.750 | 23.700 | 22.750 | 23.000 | 23.000 | 1,320,000 |
| 2024-08-29 | 22.150 | 22.800 | 22.150 | 22.700 | 22.700 | 412,000 |
| 2024-08-28 | 22.700 | 22.900 | 22.450 | 22.500 | 22.500 | 597,000 |
| 2024-08-27 | 22.900 | 23.200 | 22.550 | 22.650 | 22.650 | 569,000 |
| 2024-08-26 | 23.450 | 23.550 | 23.000 | 23.000 | 23.000 | 641,000 |
| 2024-08-23 | 22.950 | 23.150 | 22.700 | 23.100 | 23.100 | 596,000 |
| 2024-08-22 | 23.400 | 23.550 | 22.700 | 22.950 | 22.950 | 1,357,000 |
| 2024-08-21 | 23.150 | 23.650 | 22.800 | 23.200 | 23.200 | 1,596,000 |
| 2024-08-20 | 22.500 | 24.100 | 22.300 | 23.100 | 23.100 | 4,425,000 |
| 2024-08-19 | 22.250 | 22.300 | 21.700 | 22.000 | 22.000 | 1,393,000 |
| 2024-08-16 | 21.500 | 22.800 | 21.250 | 22.000 | 22.000 | 2,470,000 |
| 2024-08-15 | 21.550 | 22.000 | 20.900 | 20.900 | 20.900 | 2,370,000 |
| 2024-08-14 | 21.100 | 22.000 | 20.900 | 21.500 | 21.500 | 2,934,000 |
| 2024-08-13 | 20.800 | 21.200 | 20.800 | 21.000 | 21.000 | 426,000 |
| 2024-08-12 | 21.150 | 22.450 | 21.150 | 21.200 | 21.200 | 1,713,000 |
| 2024-08-09 | 20.050 | 21.450 | 20.050 | 21.400 | 21.400 | 2,981,000 |
| 2024-08-08 | 20.250 | 20.400 | 19.350 | 19.500 | 19.500 | 2,046,000 |
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.