Joinsoon Electronics Manufacturing Co., Ltd. 3322
TPEX · Taiwan · Electronic Technology
TWD 11.35-0.25 (-2.16%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 11.60 | +2.65% | TWD 11.30 | TWD 11.70 | TWD 11.30 | 468.10K |
| 2026-09-30 | TWD 11.30 | +1.80% | TWD 11.10 | TWD 11.35 | TWD 11.05 | 250.00K |
| 2026-09-29 | TWD 11.10 | 0.00% | TWD 11.05 | TWD 11.15 | TWD 11.00 | 106.20K |
| 2026-09-24 | TWD 11.10 | -1.33% | TWD 11.05 | TWD 11.15 | TWD 10.85 | 123.01K |
| 2026-09-23 | TWD 11.25 | +2.27% | TWD 11.05 | TWD 11.25 | TWD 10.95 | 247.32K |
| 2026-09-22 | TWD 11.00 | -0.90% | TWD 11.35 | TWD 11.35 | TWD 10.90 | 176.07K |
| 2026-09-21 | TWD 11.10 | +1.37% | TWD 11.40 | TWD 11.40 | TWD 10.70 | 177.12K |
| 2026-09-18 | TWD 10.95 | +2.82% | TWD 10.90 | TWD 11.00 | TWD 10.75 | 254.00K |
| 2026-09-17 | TWD 10.65 | -0.93% | TWD 10.85 | TWD 10.95 | TWD 10.65 | 196.13K |
| 2026-09-16 | TWD 10.75 | +1.90% | TWD 10.60 | TWD 10.75 | TWD 10.60 | 117.46K |
| 2026-09-15 | TWD 10.55 | -0.94% | TWD 10.65 | TWD 10.90 | TWD 10.45 | 395.00K |
| 2026-09-14 | TWD 10.65 | -1.84% | TWD 10.85 | TWD 10.85 | TWD 10.60 | 272.00K |
| 2026-09-11 | TWD 10.85 | -3.12% | TWD 11.00 | TWD 11.05 | TWD 10.85 | 398.00K |
| 2026-09-10 | TWD 11.20 | +1.36% | TWD 11.05 | TWD 11.20 | TWD 10.95 | 184.00K |
| 2026-09-09 | TWD 11.05 | +0.45% | TWD 11.20 | TWD 11.20 | TWD 11.00 | 73.00K |
| 2026-09-08 | TWD 11.00 | -0.45% | TWD 11.05 | TWD 11.10 | TWD 10.95 | 182.05K |
| 2026-09-07 | TWD 11.05 | -0.45% | TWD 11.15 | TWD 11.20 | TWD 11.00 | 164.00K |
| 2026-09-04 | TWD 11.10 | -0.45% | TWD 11.40 | TWD 11.40 | TWD 11.10 | 147.00K |
| 2026-09-03 | TWD 11.15 | 0.00% | TWD 11.20 | TWD 11.35 | TWD 11.15 | 172.10K |
| 2026-09-02 | TWD 11.15 | -0.89% | TWD 11.25 | TWD 11.35 | TWD 11.10 | 176.16K |
| 2026-09-01 | TWD 11.25 | -2.17% | TWD 11.40 | TWD 11.40 | TWD 11.20 | 290.09K |
| 2026-08-31 | TWD 11.50 | +2.68% | TWD 10.95 | TWD 11.95 | TWD 10.95 | 472.10K |
| 2026-08-28 | TWD 11.20 | -0.44% | TWD 11.25 | TWD 11.35 | TWD 11.20 | 82.00K |
| 2026-08-27 | TWD 11.25 | +0.45% | TWD 11.10 | TWD 11.30 | TWD 11.10 | 123.00K |
| 2026-08-26 | TWD 11.20 | +1.36% | TWD 11.25 | TWD 11.30 | TWD 11.00 | 251.00K |
| 2026-08-25 | TWD 11.05 | -0.45% | TWD 11.15 | TWD 11.15 | TWD 10.85 | 300.00K |
| 2026-08-24 | TWD 11.10 | -0.89% | TWD 11.20 | TWD 11.20 | TWD 11.00 | 167.00K |
| 2026-08-21 | TWD 11.20 | -0.88% | TWD 11.15 | TWD 11.35 | TWD 11.10 | 163.00K |
| 2026-08-20 | TWD 11.30 | +0.44% | TWD 11.35 | TWD 11.40 | TWD 11.20 | 110.00K |
| 2026-08-19 | TWD 11.25 | +0.90% | TWD 11.15 | TWD 11.40 | TWD 11.10 | 165.00K |
| 2026-08-18 | TWD 11.15 | -2.62% | TWD 11.65 | TWD 11.65 | TWD 11.15 | 279.30K |
| 2026-08-17 | TWD 11.45 | +0.44% | TWD 11.40 | TWD 11.50 | TWD 11.25 | 259.17K |
| 2026-08-14 | TWD 11.40 | -1.72% | TWD 11.70 | TWD 11.70 | TWD 11.40 | 293.32K |
| 2026-08-13 | TWD 11.60 | +2.20% | TWD 11.50 | TWD 11.65 | TWD 11.50 | 224.01K |
| 2026-08-12 | TWD 11.35 | -0.87% | TWD 11.50 | TWD 11.55 | TWD 11.30 | 425.51K |
| 2026-08-11 | TWD 11.45 | +0.44% | TWD 11.50 | TWD 11.50 | TWD 11.25 | 151.17K |
| 2026-08-10 | TWD 11.40 | +1.33% | TWD 11.45 | TWD 11.50 | TWD 11.30 | 225.86K |
| 2026-08-07 | TWD 11.25 | -1.32% | TWD 11.40 | TWD 11.45 | TWD 11.25 | 385.27K |
| 2026-08-06 | TWD 11.40 | 0.00% | TWD 11.40 | TWD 11.50 | TWD 11.15 | 186.12K |
| 2026-08-05 | TWD 11.40 | +1.33% | TWD 11.40 | TWD 11.90 | TWD 11.35 | 319.12K |
| 2026-08-04 | TWD 11.25 | +0.90% | TWD 11.15 | TWD 11.30 | TWD 11.05 | 312.04K |
| 2026-08-03 | TWD 11.15 | +2.29% | TWD 10.85 | TWD 11.20 | TWD 10.70 | 345.00K |
| 2026-07-31 | TWD 10.90 | +3.81% | TWD 11.00 | TWD 11.10 | TWD 10.85 | 506.00K |
| 2026-07-30 | TWD 10.50 | -3.67% | TWD 10.55 | TWD 11.15 | TWD 10.35 | 990.00K |
| 2026-07-29 | TWD 10.90 | -6.03% | TWD 11.60 | TWD 11.65 | TWD 10.45 | 2.32M |
| 2026-07-28 | TWD 11.60 | -6.45% | TWD 12.35 | TWD 12.35 | TWD 11.45 | 2.08M |
| 2026-07-27 | TWD 12.40 | +0.81% | TWD 12.30 | TWD 12.40 | TWD 12.10 | 197.00K |
| 2026-07-24 | TWD 12.30 | -0.40% | TWD 12.45 | TWD 13.05 | TWD 12.20 | 350.00K |
| 2026-07-23 | TWD 12.35 | -1.98% | TWD 12.60 | TWD 12.60 | TWD 12.35 | 227.21K |
| 2026-07-22 | TWD 12.60 | +1.20% | TWD 12.55 | TWD 12.70 | TWD 12.50 | 249.00K |
| 2026-07-21 | TWD 12.45 | +4.18% | TWD 12.30 | TWD 12.50 | TWD 12.20 | 377.00K |
| 2026-07-20 | TWD 11.95 | -1.65% | TWD 12.15 | TWD 12.30 | TWD 11.80 | 589.00K |
| 2026-07-17 | TWD 12.15 | -5.81% | TWD 12.90 | TWD 12.90 | TWD 12.10 | 945.00K |
| 2026-07-16 | TWD 12.90 | -2.27% | TWD 13.00 | TWD 13.20 | TWD 12.90 | 238.22K |
| 2026-07-15 | TWD 13.20 | +3.12% | TWD 12.80 | TWD 13.20 | TWD 12.80 | 317.01K |
| 2026-07-14 | TWD 12.80 | -4.12% | TWD 13.10 | TWD 13.20 | TWD 12.60 | 768.22K |
| 2026-07-13 | TWD 13.35 | -1.11% | TWD 13.65 | TWD 13.65 | TWD 13.15 | 435.00K |
| 2026-07-10 | TWD 13.50 | 0.00% | TWD 13.50 | TWD 13.50 | TWD 13.50 | 0 |
| 2026-07-09 | TWD 13.50 | +0.37% | TWD 13.45 | TWD 13.90 | TWD 13.40 | 415.00K |
| 2026-07-08 | TWD 13.45 | -1.10% | TWD 13.60 | TWD 13.60 | TWD 13.10 | 433.00K |
| 2026-07-07 | TWD 13.60 | -5.23% | TWD 14.35 | TWD 14.60 | TWD 13.60 | 1.05M |
| 2026-07-06 | TWD 14.35 | -1.03% | TWD 14.75 | TWD 15.15 | TWD 14.30 | 664.01K |
| 2026-07-03 | TWD 14.50 | +3.57% | TWD 13.90 | TWD 14.50 | TWD 13.90 | 831.12K |
| 2026-07-02 | TWD 14.00 | -0.36% | TWD 13.90 | TWD 14.25 | TWD 13.90 | 351.28K |
| 2026-07-01 | TWD 14.05 | -1.75% | TWD 14.40 | TWD 14.65 | TWD 14.00 | 780.01K |
| 2026-06-30 | TWD 14.30 | +3.62% | TWD 14.05 | TWD 14.55 | TWD 13.80 | 611.19K |
| 2026-06-29 | TWD 13.80 | +0.36% | TWD 14.00 | TWD 14.10 | TWD 13.75 | 841.00K |
| 2026-06-26 | TWD 13.75 | -3.85% | TWD 14.30 | TWD 14.35 | TWD 13.75 | 809.15K |
| 2026-06-25 | TWD 14.30 | -2.05% | TWD 14.70 | TWD 14.85 | TWD 14.30 | 642.13K |
| 2026-06-24 | TWD 14.60 | 0.00% | TWD 14.45 | TWD 14.90 | TWD 14.35 | 797.00K |
| 2026-06-23 | TWD 14.60 | -4.89% | TWD 15.55 | TWD 15.55 | TWD 14.60 | 1.11M |
| 2026-06-22 | TWD 15.35 | +3.37% | TWD 14.90 | TWD 15.65 | TWD 14.85 | 1.33M |
| 2026-06-18 | TWD 14.85 | +1.02% | TWD 14.75 | TWD 15.20 | TWD 14.70 | 773.19K |
| 2026-06-17 | TWD 14.70 | +1.38% | TWD 14.50 | TWD 14.70 | TWD 14.30 | 657.00K |
| 2026-06-16 | TWD 14.50 | -6.45% | TWD 15.50 | TWD 15.80 | TWD 14.30 | 2.19M |
| 2026-06-15 | TWD 15.50 | +0.98% | TWD 15.60 | TWD 16.00 | TWD 15.40 | 2.11M |
| 2026-06-12 | TWD 15.35 | +4.78% | TWD 15.15 | TWD 16.00 | TWD 14.80 | 2.63M |
| 2026-06-11 | TWD 14.65 | -2.66% | TWD 15.05 | TWD 15.20 | TWD 14.20 | 1.57M |
| 2026-06-10 | TWD 15.05 | -3.83% | TWD 15.65 | TWD 16.00 | TWD 15.00 | 3.45M |
| 2026-06-09 | TWD 15.65 | +9.82% | TWD 14.50 | TWD 15.65 | TWD 14.10 | 2.50M |
| 2026-06-08 | TWD 14.25 | 0.00% | TWD 13.50 | TWD 14.50 | TWD 13.05 | 1.27M |
| 2026-06-05 | TWD 14.25 | -2.06% | TWD 14.60 | TWD 14.95 | TWD 14.00 | 1.05M |
| 2026-06-04 | TWD 14.55 | +1.39% | TWD 14.65 | TWD 14.90 | TWD 14.40 | 1.56M |
| 2026-06-03 | TWD 14.35 | +0.35% | TWD 14.50 | TWD 14.55 | TWD 14.10 | 1.69M |
| 2026-06-02 | TWD 14.30 | +5.93% | TWD 13.50 | TWD 14.30 | TWD 13.30 | 1.99M |
| 2026-06-01 | TWD 13.50 | +3.05% | TWD 13.10 | TWD 13.60 | TWD 13.10 | 1.02M |
| 2026-05-29 | TWD 13.10 | +1.55% | TWD 13.05 | TWD 13.15 | TWD 12.95 | 564.09K |
| 2026-05-28 | TWD 12.90 | -2.27% | TWD 13.40 | TWD 13.55 | TWD 12.90 | 786.87K |
| 2026-05-27 | TWD 13.20 | +3.53% | TWD 13.05 | TWD 13.50 | TWD 12.90 | 1.36M |
| 2026-05-26 | TWD 12.75 | -1.54% | TWD 13.10 | TWD 13.10 | TWD 12.65 | 745.01K |