Taipei Exchange - Delayed Quote TWD

Joinsoon Electronics Manufacturing CO., LTD. (3322.TWO)

12.45
+0.20
+(1.63%)
At close: 1:30:29 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202512.3512.7512.3512.4512.45145,996
Jun 4, 202511.9512.2511.9512.2512.25112,704
Jun 3, 202512.0512.0511.7511.9511.9572,023
Jun 2, 202512.3012.3011.9012.0012.0098,002
May 29, 202512.5512.5512.2512.3512.3557,001
May 28, 202512.5012.6512.2012.2012.20106,001
May 27, 202513.0513.0512.3512.3512.3588,999
May 26, 202513.0513.0512.8012.8012.8092,001
May 23, 202513.0513.0512.7512.8012.8025,010
May 22, 202513.0013.0012.7012.8012.8048,769
May 21, 202512.8513.1512.8512.9512.9538,001
May 20, 202512.8013.1012.7512.9012.9046,163
May 19, 202513.1013.2512.7012.7012.70113,010
May 16, 202513.2013.3513.0513.0513.0559,000
May 15, 202513.1513.1513.0013.0513.0554,107
May 14, 202513.1513.4013.1013.2513.25167,286
May 13, 202513.3513.5013.0013.1513.15202,008
May 12, 202512.8513.5512.6513.2013.20333,030
May 9, 202512.3012.7512.2512.6012.60264,001
May 8, 202512.2512.4512.2012.2512.25155,001
May 7, 202512.3512.5012.1012.2012.20157,182
May 6, 202512.0512.4512.0512.3512.3588,002
May 5, 202513.4013.4012.1012.2012.20217,131
May 2, 202512.6013.2012.6012.9512.95198,052
Apr 30, 202512.6512.7512.5012.6012.6092,002
Apr 29, 202512.7013.0512.5512.7512.75193,152
Apr 28, 202512.2512.7012.2512.6512.65209,000
Apr 25, 202512.2012.4012.1012.1512.15141,113
Apr 24, 202511.8512.2011.8512.0012.00143,002
Apr 23, 202512.1012.1011.8011.9511.95104,481
Apr 22, 202511.7011.9511.6011.6011.6084,002
Apr 21, 202512.5012.5011.8011.8011.80153,556
Apr 18, 202512.4512.4512.2512.4512.4571,002
Apr 17, 202512.3512.6012.2012.4512.45137,003
Apr 16, 202513.2513.2512.5512.6012.60239,019
Apr 15, 202511.8012.9511.8012.9512.95367,000
Apr 14, 202511.8012.2511.6511.8011.80273,059
Apr 11, 202511.7511.7511.0011.5511.55548,000
Apr 10, 202511.9011.9511.4511.9511.951,237,000
Apr 9, 202510.9011.9510.9010.9010.90991,521
Apr 8, 202512.1012.2512.1012.1012.101,184,003
Apr 7, 202513.4013.4013.4013.4013.40101,107
Apr 2, 202515.0515.1514.8014.8514.85319,162
Apr 1, 202514.8015.2014.8015.0515.05319,022
Mar 31, 202514.9015.9514.6514.7514.751,500,003
Mar 28, 202516.9516.9516.2516.2516.25275,006
Mar 27, 202516.8016.9016.5016.6016.60296,002
Mar 26, 202516.9517.1516.6016.9516.95222,439
Mar 25, 202517.0517.2016.8016.9516.95134,388
Mar 24, 202517.0017.2016.9517.0517.05117,029
Mar 21, 202517.3517.3516.8017.1517.15313,012
Mar 20, 202517.2517.4517.2017.4017.4086,015
Mar 19, 202517.1017.3517.1017.2517.25111,129
Mar 18, 202516.8017.2516.8017.2517.25337,036
Mar 17, 202517.2017.4016.8516.9516.95444,439
Mar 14, 202517.4517.5017.0017.3017.30286,164
Mar 13, 202517.8518.0017.4017.4517.45141,007
Mar 12, 202517.9518.0517.6517.8517.8596,029
Mar 11, 202517.3517.8517.0017.7517.75282,034
Mar 10, 202517.5017.5517.4017.4517.4569,003
Mar 7, 202517.8017.8017.4517.4517.45216,007
Mar 6, 202518.3018.3017.7517.7517.75224,012
Mar 5, 202518.3518.6518.1518.2518.25167,513
Mar 4, 202518.4518.6018.3018.4018.40135,004
Mar 3, 202518.4018.7018.2018.5018.50208,007
Feb 27, 202518.5518.6518.2518.2518.25256,010
Feb 26, 202518.5518.6518.5518.6018.60127,009
Feb 25, 202518.6018.6018.4018.5518.55149,109
Feb 24, 202518.1518.8018.1018.5518.55481,058
Feb 21, 202518.1018.1518.0018.1518.15137,004
Feb 20, 202518.1018.1517.9018.0018.00120,395
Feb 19, 202517.9518.1017.9018.0518.05101,368
Feb 18, 202518.0518.3017.9517.9517.95144,065
Feb 17, 202518.1018.2017.9018.0518.05171,054
Feb 14, 202518.2018.2018.0018.1018.10153,009
Feb 13, 202518.0018.4017.9518.1518.15258,457
Feb 12, 202518.6518.6518.0018.0018.00265,006
Feb 11, 202518.6518.8018.3018.3018.30415,044
Feb 10, 202518.4018.7018.3018.3518.35442,003
Feb 7, 202518.1518.4517.9018.3018.30634,087
Feb 6, 202517.6018.0517.5517.9017.90221,000
Feb 5, 202517.1017.8517.1017.5517.55396,091
Feb 4, 202517.0517.1516.9017.0517.05147,001
Feb 3, 202516.7017.0016.6517.0017.00153,011
Jan 22, 202516.8516.8516.7016.7516.75121,000
Jan 21, 202516.8016.9516.7016.7516.7589,000
Jan 20, 202516.6516.9516.5516.8016.80165,000
Jan 17, 202516.5516.6016.5016.6016.6068,000
Jan 16, 202516.8016.9516.5516.5516.5569,000
Jan 15, 202516.6016.8516.5016.6516.65150,000
Jan 14, 202516.6516.8016.6016.7516.75133,000
Jan 13, 202516.8016.9516.3516.6016.60286,000
Jan 10, 202517.0017.0516.8516.9016.90225,000
Jan 9, 202517.2017.4016.9517.1017.10237,000
Jan 8, 202517.6017.6017.1017.2017.20275,000
Jan 7, 202517.9017.9017.3017.4017.40209,000
Jan 6, 202517.4517.8517.4017.8517.85235,000
Jan 3, 202517.1517.5517.1017.3017.30122,000
Jan 2, 202517.1517.2517.1017.1517.1574,000
Dec 31, 202417.1017.3016.8517.1517.15149,000
Dec 30, 202417.5517.6017.1517.1517.15113,000
Dec 27, 202417.7017.9517.1017.4017.401,475,000
Dec 26, 202417.3518.1517.3517.7517.752,584,000
Dec 25, 202416.8517.5016.8517.3017.30272,000
Dec 24, 202416.9017.0016.8016.9016.90112,000
Dec 23, 202416.8016.9016.7016.9016.90116,000
Dec 20, 202417.0017.0016.7516.7516.75148,000
Dec 19, 202416.9517.0516.6517.0017.00226,000
Dec 18, 202416.4017.1516.4017.0017.00242,000
Dec 17, 202416.3516.7016.3516.6016.60141,000
Dec 16, 202416.8517.2016.2016.5016.501,165,000
Dec 13, 202417.5017.5016.5016.9516.951,627,000
Dec 12, 202417.6017.6017.5017.5017.50147,000
Dec 11, 202417.6517.6517.5017.5517.5587,000
Dec 10, 202417.8017.8517.5517.6017.60162,000
Dec 9, 202417.8518.0017.3517.8017.801,277,000
Dec 6, 202417.8518.0017.7517.8017.80133,000
Dec 5, 202417.8518.0517.8017.8517.85258,000
Dec 4, 202417.8517.9517.7017.8517.85181,000
Dec 3, 202417.6517.9517.5517.6517.65170,000
Dec 2, 202417.8017.9517.6017.6017.60125,000
Nov 29, 202417.7518.0017.6017.7017.70173,000
Nov 28, 202417.9517.9517.2017.6017.60699,000
Nov 27, 202418.0018.0517.6017.6017.601,139,000
Nov 26, 202418.1018.1017.8517.9517.95460,000
Nov 25, 202418.4518.4518.0018.1018.10356,000
Nov 22, 202418.8519.2018.1518.2018.201,809,000
Nov 21, 202416.9018.5016.7018.5018.502,529,000
Nov 20, 202417.7517.7516.8516.8516.85871,269
Nov 19, 202417.8018.0017.7017.7517.75286,000
Nov 18, 202418.0018.1517.5517.9517.95834,000
Nov 15, 202418.0018.2017.8018.0018.00144,000
Nov 14, 202418.6018.6017.8517.9017.90328,000
Nov 13, 202418.3018.7017.8018.3518.35799,000
Nov 12, 202418.6518.8018.0018.0018.00368,000
Nov 11, 202418.4018.9018.3518.5018.50169,000
Nov 8, 202418.9518.9518.2018.4018.40475,000
Nov 7, 202418.9019.0518.6018.8018.80184,000
Nov 6, 202418.8018.8018.5518.6518.65186,000
Nov 5, 202419.2019.2018.7018.7518.75153,000
Nov 4, 202419.3019.3018.9018.9018.9099,000
Nov 1, 202418.9019.1518.7019.0019.00154,000
Oct 30, 202419.1019.2018.8518.9018.90195,000
Oct 29, 202419.2019.2018.7518.9518.95342,000
Oct 28, 202419.7519.7519.1019.2019.20305,000
Oct 25, 202419.7519.7519.5019.5519.55236,000
Oct 24, 202419.9519.9519.5019.5019.50227,000
Oct 23, 202419.6520.3519.6019.9019.90481,000
Oct 22, 202419.7519.8519.4519.5019.50306,000
Oct 21, 202419.1019.9519.1019.7519.75592,000
Oct 18, 202419.3019.3018.8518.9018.90484,000
Oct 17, 202419.1019.4019.0519.2019.20380,000
Oct 16, 202419.2519.2519.0019.0519.05246,000
Oct 15, 202419.6020.0019.1019.1519.15293,000
Oct 14, 202419.6019.6519.2519.3519.35278,000
Oct 11, 202419.4519.5018.9018.9518.95492,000
Oct 9, 202419.9019.9019.2019.3019.30540,000
Oct 8, 202420.0520.1019.7519.7519.75288,000
Oct 7, 202420.6020.6520.0020.0520.05478,000
Oct 4, 202420.2520.5020.0020.2520.25455,000
Oct 1, 202420.0020.4519.9520.2020.20477,000
Sep 30, 202419.8520.1019.8019.9019.90206,000
Sep 27, 202420.0520.1019.7519.9519.95292,000
Sep 26, 202420.1520.2019.8519.8519.85353,000
Sep 25, 202419.7020.4519.7020.0020.00523,000
Sep 24, 202419.9519.9519.6019.6519.65177,000
Sep 23, 202419.9520.0519.6519.6519.65339,000
Sep 20, 202420.0520.6019.8019.8519.85373,000
Sep 19, 202420.1020.1019.6019.9519.95246,000
Sep 18, 202420.4020.4019.7019.7019.70364,000
Sep 16, 202420.0020.2520.0020.1020.10231,000
Sep 13, 202419.7520.1519.7520.0020.00256,000
Sep 12, 202419.9020.0519.7019.7019.70307,000
Sep 11, 202420.1020.1519.6519.7019.70694,000
Sep 10, 202420.8521.0020.0020.0520.05567,000
Sep 9, 2024 0.225548 Dividend
Sep 9, 202420.2020.7520.2020.6020.60583,000
Sep 6, 202420.7021.3020.4020.8020.57664,000
Sep 5, 202421.0021.7020.3020.7020.481,059,000
Sep 4, 202420.9022.1020.5020.7020.483,466,000
Sep 3, 202423.3023.4022.5022.5022.26861,000
Sep 2, 202423.3024.4523.2023.2022.952,997,000
Aug 30, 202422.7523.7022.7523.0022.751,320,000
Aug 29, 202422.1522.8022.1522.7022.45412,000
Aug 28, 202422.7022.9022.4522.5022.26597,000
Aug 27, 202422.9023.2022.5522.6522.40569,000
Aug 26, 202423.4523.5523.0023.0022.75641,000
Aug 23, 202422.9523.1522.7023.1022.85596,000
Aug 22, 202423.4023.5522.7022.9522.701,357,000
Aug 21, 202423.1523.6522.8023.2022.951,596,000
Aug 20, 202422.5024.1022.3023.1022.854,425,000
Aug 19, 202422.2522.3021.7022.0021.761,393,000
Aug 16, 202421.5022.8021.2522.0021.762,470,000
Aug 15, 202421.5522.0020.9020.9020.672,370,000
Aug 14, 202421.1022.0020.9021.5021.272,934,000
Aug 13, 202420.8021.2020.8021.0020.77426,000
Aug 12, 202421.1522.4521.1521.2020.971,713,000
Aug 9, 202420.0521.4520.0521.4021.172,981,000
Aug 8, 202420.2520.4019.3519.5019.292,046,000
Aug 7, 202418.5519.9018.5519.9019.682,347,000
Aug 6, 202418.3518.6016.6018.1017.901,461,000
Aug 5, 202419.5019.5017.9017.9017.712,010,000
Aug 2, 202420.2520.2519.8019.8519.63547,000
Aug 1, 202420.2020.5020.2020.4020.18502,000
Jul 31, 202419.9020.4019.8020.2019.98474,000
Jul 30, 202420.0020.2019.4520.0519.831,801,000
Jul 29, 202421.9021.9020.2020.3020.081,757,000
Jul 26, 202421.7521.9521.5021.5021.27461,000
Jul 23, 202421.7022.2021.4022.1021.86690,000
Jul 22, 202421.2521.8020.8021.7021.461,339,000
Jul 19, 202421.8521.8521.1521.2020.97890,000
Jul 18, 202422.2522.2521.6021.8021.56921,000
Jul 17, 202422.5022.6022.2522.2522.01423,000
Jul 16, 202422.4522.6022.3022.3022.06517,000
Jul 15, 202423.0523.0522.2522.3022.061,387,000
Jul 12, 202422.9523.4022.7522.9022.65691,000
Jul 11, 202423.4523.6523.1023.1022.851,910,000
Jul 10, 202423.7223.8223.5223.6223.36820,327
Jul 9, 202423.9223.9223.0323.4223.171,131,626
Jul 8, 202423.9624.1123.5723.7223.461,008,931
Jul 5, 202423.7224.3123.6723.7223.462,175,034
Jul 4, 202423.6224.1123.5223.7223.462,035,101
Jul 3, 202423.2723.6723.2723.4723.221,340,510
Jul 2, 202422.9323.3722.6823.2723.02697,633
Jul 1, 202423.6023.6523.1523.1522.90618,000
Jun 28, 202423.2023.7023.2023.5023.25578,000
Jun 27, 202423.4023.5023.0023.2022.95570,000
Jun 26, 202423.7523.9023.4023.4023.15766,000
Jun 25, 202423.7023.8522.7023.7523.491,041,000
Jun 24, 202423.3523.7523.3523.5023.25613,000
Jun 21, 202423.3523.5023.1023.3023.05530,000
Jun 20, 202423.1023.5023.1023.2523.00543,000
Jun 19, 202423.7023.7023.2023.2022.95567,000
Jun 18, 202423.9023.9523.4023.5523.29394,000
Jun 17, 202423.8524.1523.6023.7023.44598,000
Jun 14, 202423.7023.9023.6023.6523.39687,000
Jun 13, 202423.6023.8023.2523.6523.39558,000
Jun 12, 202423.6524.3023.5023.5023.251,665,000
Jun 11, 202424.0524.0523.1023.1022.85550,000
Jun 7, 202422.9023.7522.9023.7023.44610,000
Jun 6, 202423.0523.1522.6523.0022.75546,000
Jun 5, 202423.3023.3522.8523.0022.75964,000

Related Tickers

3310.TWO Chialin Precision Industrial Co., Ltd.
74.50
-6.64%
 
6185.TWO Plastron Precision Co., Ltd.
16.35
-0.91%
 
5228.TWO Max Echo Technology Corp.
16.30
0.00%
 
3646.TWO ANT Precision Industry Co., Ltd
29.40
+0.34%
 
4939.TWO Asia Electronic Material Co., Ltd.
19.90
-0.25%
 
3520.TWO Jhen Vei Electronic Co., Ltd.
13.90
-0.36%
 
5464.TWO Lin Horn Technology Co., Ltd.
29.95
0.00%
 
6418.TWO Y-S Electronic Co., Ltd.
18.95
-1.30%
 
3276.TWO T-Flex Techvest PCB Co., Ltd.
13.35
0.00%
 
3390.TWO Sunflex Tech Co., Ltd.
21.45
0.00%