Joinsoon Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.300	10.350	10.200	10.250	10.250	142,654
2026-10-19	10.400	10.400	10.150	10.250	10.250	257,017
2026-10-16	10.300	10.400	10.300	10.400	10.400	168,157
2026-10-15	10.600	10.600	10.300	10.300	10.300	625,000
2026-10-14	10.600	10.700	10.550	10.600	10.600	306,663
2026-10-13	10.500	10.600	10.400	10.550	10.550	209,002
2026-10-12	10.650	10.900	10.350	10.550	10.550	648,007
2026-10-08	11.000	11.350	10.550	10.550	10.550	1,172,001
2026-10-07	11.100	11.200	11.050	11.100	11.100	141,119
2026-10-06	11.250	11.250	11.050	11.100	11.100	161,004
2026-10-05	11.350	11.350	10.950	11.200	11.200	363,111
2026-10-02	11.700	11.700	11.300	11.350	11.350	175,527
2026-10-01	11.300	11.700	11.300	11.600	11.600	468,098
2026-09-30	11.100	11.350	11.050	11.300	11.300	250,000
2026-09-29	11.050	11.150	11.000	11.100	11.100	106,200
2026-09-24	11.050	11.150	10.850	11.100	11.100	123,010
2026-09-23	11.050	11.250	10.950	11.250	11.250	247,315
2026-09-22	11.350	11.350	10.900	11.000	11.000	176,069
2026-09-21	11.400	11.400	10.700	11.100	11.100	177,119
2026-09-18	10.900	11.000	10.750	10.950	10.950	254,001
2026-09-17	10.850	10.950	10.650	10.650	10.650	196,133
2026-09-16	10.600	10.750	10.600	10.750	10.750	117,455
2026-09-15	10.650	10.900	10.450	10.550	10.550	395,000
2026-09-14	10.850	10.850	10.600	10.650	10.650	272,001
2026-09-11	11.000	11.050	10.850	10.850	10.850	398,000
2026-09-10	11.050	11.200	10.950	11.200	11.200	184,001
2026-09-09	11.200	11.200	11.000	11.050	11.050	73,001
2026-09-08	11.050	11.100	10.950	11.000	11.000	182,050
2026-09-07	11.150	11.200	11.000	11.050	11.050	164,000
2026-09-04	11.400	11.400	11.100	11.100	11.100	147,003
2026-09-03	11.200	11.350	11.150	11.150	11.150	172,101
2026-09-02	11.250	11.350	11.100	11.150	11.150	176,159
2026-09-01	11.400	11.400	11.200	11.250	11.250	290,087
2026-08-31	10.950	11.950	10.950	11.500	11.500	472,098
2026-08-28	11.250	11.350	11.200	11.200	11.200	82,000
2026-08-27	11.100	11.300	11.100	11.250	11.250	123,000
2026-08-26	11.250	11.300	11.000	11.200	11.200	251,000
2026-08-25	11.150	11.150	10.850	11.050	11.050	300,001
2026-08-24	11.200	11.200	11.000	11.100	11.100	167,000
2026-08-21	11.150	11.350	11.100	11.200	11.200	163,001
2026-08-20	11.350	11.400	11.200	11.300	11.300	110,001
2026-08-19	11.150	11.400	11.100	11.250	11.250	165,000
2026-08-18	11.650	11.650	11.150	11.150	11.150	279,302
2026-08-17	11.400	11.500	11.250	11.450	11.450	259,166
2026-08-14	11.700	11.700	11.400	11.400	11.400	293,316
2026-08-13	11.500	11.650	11.500	11.600	11.600	224,010
2026-08-12	11.500	11.550	11.300	11.350	11.350	425,510
2026-08-11	11.500	11.500	11.250	11.450	11.450	151,171
2026-08-10	11.450	11.500	11.300	11.400	11.400	225,858
2026-08-07	11.400	11.450	11.250	11.250	11.250	385,273
2026-08-06	11.400	11.500	11.150	11.400	11.400	186,122
2026-08-05	11.400	11.900	11.350	11.400	11.400	319,122
2026-08-04	11.150	11.300	11.050	11.250	11.250	312,040
2026-08-03	10.850	11.200	10.700	11.150	11.150	345,002
2026-07-31	11.000	11.100	10.850	10.900	10.900	506,001
2026-07-30	10.550	11.150	10.350	10.500	10.500	990,000
2026-07-29	11.600	11.650	10.450	10.900	10.900	2,321,000
2026-07-28	12.350	12.350	11.450	11.600	11.600	2,080,001
2026-07-27	12.300	12.400	12.100	12.400	12.400	197,001
2026-07-24	12.450	13.050	12.200	12.300	12.300	350,001

Page 1 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.