Joinsoon Electronics Manufacturing Co., Ltd.(TW:3322)
NT$8.38-0.43 (-4.88%)
TW:3322
Joinsoon Electronics Manufacturing Co., Ltd. historical prices
NT$8.38
At close:-0.43 (-4.88%)
Joinsoon Electronics Manufacturing Co., Ltd. (3322) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.80 | 8.80 | 8.25 | 8.38 | 8.38 | -4.88% | 652,616 | 2.58 |
| Nov 10, 2026 | 9.54 | 9.54 | 8.81 | 8.81 | 8.81 | +2.44% | 294,408 | 1.17 |
| Nov 09, 2026 | 8.90 | 9.15 | 8.64 | 9.00 | 9.00 | +4.65% | 342,543 | 1.35 |
| Nov 06, 2026 | 8.98 | 8.98 | 8.24 | 8.60 | 8.60 | -6.01% | 872,650 | 3.61 |
| Nov 05, 2026 | 9.37 | 9.65 | 8.97 | 9.15 | 9.15 | -2.14% | 303,764 | 1.26 |
| Nov 04, 2026 | 9.70 | 9.70 | 9.11 | 9.35 | 9.35 | -1.68% | 442,065 | 1.84 |
| Nov 03, 2026 | 10.10 | 10.10 | 9.47 | 9.51 | 9.51 | -6.31% | 533,545 | 2.28 |
| Nov 02, 2026 | 9.83 | 10.20 | 9.83 | 10.15 | 10.15 | +1.91% | 192,503 | 0.81 |
| Oct 30, 2026 | 10.15 | 10.15 | 9.89 | 9.96 | 9.96 | -1.87% | 429,647 | 1.83 |
| Oct 29, 2026 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | 0.00% | 69,383 | 0.29 |
| Oct 28, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | +0.50% | 159,455 | 0.65 |
| Oct 27, 2026 | 10.20 | 10.20 | 9.99 | 10.10 | 10.10 | 0.00% | 288,144 | 1.13 |
| Oct 26, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -1.46% | 205,387 | 0.63 |
| Oct 21, 2026 | 10.35 | 10.40 | 10.20 | 10.25 | 10.25 | 0.00% | 151,182 | 0.46 |
| Oct 20, 2026 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | 0.00% | 142,654 | 0.43 |
| Oct 19, 2026 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | -1.44% | 257,303 | 0.78 |
| Oct 16, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | +0.97% | 168,160 | 0.50 |
| Oct 15, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 627,259 | 1.88 |
| Oct 14, 2026 | 10.60 | 10.70 | 10.55 | 10.60 | 10.60 | +0.47% | 307,161 | 0.89 |
| Oct 13, 2026 | 10.50 | 10.60 | 10.40 | 10.55 | 10.55 | 0.00% | 210,220 | 0.61 |
| Oct 12, 2026 | 10.65 | 10.90 | 10.35 | 10.55 | 10.55 | 0.00% | 649,205 | 1.92 |
| Oct 09, 2026 | 10.55 | 11.35 | 10.55 | 10.55 | 10.55 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.00 | 11.35 | 10.55 | 10.55 | 10.55 | -4.95% | 1,179,322 | 3.48 |
| Oct 07, 2026 | 11.10 | 11.20 | 11.05 | 11.10 | 11.10 | 0.00% | 141,402 | 0.42 |
| Oct 06, 2026 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | -0.89% | 161,223 | 0.47 |
| Oct 05, 2026 | 11.35 | 11.35 | 10.95 | 11.20 | 11.20 | -1.32% | 364,358 | 1.07 |
| Oct 02, 2026 | 11.70 | 11.70 | 11.30 | 11.35 | 11.35 | -2.16% | 177,120 | 0.50 |
| Oct 01, 2026 | 11.30 | 11.70 | 11.30 | 11.60 | 11.60 | +2.65% | 468,828 | 1.31 |
| Sep 30, 2026 | 11.10 | 11.35 | 11.05 | 11.30 | 11.30 | +1.80% | 251,150 | 0.68 |
| Sep 29, 2026 | 11.05 | 11.15 | 11.00 | 11.10 | 11.10 | 0.00% | 106,991 | 0.29 |
| Sep 28, 2026 | 11.10 | 11.15 | 10.85 | 11.10 | 11.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.10 | 11.15 | 10.85 | 11.10 | 11.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.05 | 11.15 | 10.85 | 11.10 | 11.10 | -1.33% | 123,934 | 0.31 |
| Sep 23, 2026 | 11.05 | 11.25 | 10.95 | 11.25 | 11.25 | +2.27% | 248,350 | 0.60 |
| Sep 22, 2026 | 11.35 | 11.35 | 10.90 | 11.00 | 11.00 | -0.90% | 177,985 | 0.42 |
| Sep 21, 2026 | 11.40 | 11.40 | 10.70 | 11.10 | 11.10 | +1.37% | 177,611 | 0.41 |
| Sep 18, 2026 | 10.90 | 11.00 | 10.75 | 10.95 | 10.95 | +2.82% | 254,467 | 0.57 |
| Sep 17, 2026 | 10.85 | 10.95 | 10.65 | 10.65 | 10.65 | -0.93% | 197,720 | 0.43 |
| Sep 16, 2026 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | +1.90% | 118,320 | 0.26 |
| Sep 15, 2026 | 10.65 | 10.90 | 10.45 | 10.55 | 10.55 | -0.94% | 396,772 | 0.85 |
| Sep 14, 2026 | 10.85 | 10.85 | 10.60 | 10.65 | 10.65 | -1.84% | 278,071 | 0.59 |
| Sep 11, 2026 | 11.00 | 11.05 | 10.85 | 10.85 | 10.85 | -3.13% | 399,795 | 0.80 |
| Sep 10, 2026 | 11.05 | 11.20 | 10.95 | 11.20 | 11.20 | +1.36% | 184,207 | 0.35 |
| Sep 09, 2026 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | +0.45% | 73,166 | 0.13 |
| Sep 08, 2026 | 11.05 | 11.10 | 10.95 | 11.00 | 11.00 | -0.45% | 182,241 | 0.31 |
| Sep 07, 2026 | 11.15 | 11.20 | 11.00 | 11.05 | 11.05 | -0.45% | 165,380 | 0.25 |
| Sep 04, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -0.45% | 147,844 | 0.22 |
| Sep 03, 2026 | 11.20 | 11.35 | 11.15 | 11.15 | 11.15 | 0.00% | 172,850 | 0.25 |
