Joinsoon Electronics Manufacturing CO., LTD. (TPEX:3322)
Taiwan · Delayed Price · Currency is TWD 15.55
+0.25 (1.63%)
At close: Feb 11, 2026
TPEX:3322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.55 | 16.20 | 15.50 | 15.55 | 15.55 | 1.63% | 402,526 |
| Feb 10, 2026 | 15.65 | 15.75 | 15.20 | 15.30 | 15.30 | -1.92% | 303,472 |
| Feb 9, 2026 | 15.80 | 15.85 | 15.45 | 15.60 | 15.60 | 0.32% | 349,875 |
| Feb 6, 2026 | 15.90 | 15.90 | 15.20 | 15.55 | 15.55 | -1.58% | 266,041 |
| Feb 5, 2026 | 15.85 | 16.30 | 15.70 | 15.80 | 15.80 | -1.25% | 234,779 |
| Feb 4, 2026 | 15.45 | 16.00 | 15.40 | 16.00 | 16.00 | 3.56% | 223,152 |
| Feb 3, 2026 | 15.40 | 15.70 | 15.20 | 15.45 | 15.45 | 2.66% | 304,646 |
| Feb 2, 2026 | 15.25 | 15.45 | 15.00 | 15.05 | 15.05 | -2.90% | 469,806 |
| Jan 30, 2026 | 16.30 | 16.30 | 15.30 | 15.50 | 15.50 | -5.49% | 1,033,940 |
| Jan 29, 2026 | 16.95 | 17.25 | 16.40 | 16.40 | 16.40 | -2.38% | 473,047 |
| Jan 28, 2026 | 17.00 | 17.05 | 16.70 | 16.80 | 16.80 | - | 346,021 |
| Jan 27, 2026 | 17.00 | 17.00 | 16.65 | 16.80 | 16.80 | -1.18% | 379,067 |
| Jan 26, 2026 | 16.75 | 17.05 | 16.75 | 17.00 | 17.00 | 1.49% | 376,001 |
| Jan 23, 2026 | 16.80 | 17.00 | 16.35 | 16.75 | 16.75 | 0.30% | 664,908 |
| Jan 22, 2026 | 17.25 | 17.35 | 16.70 | 16.70 | 16.70 | -0.60% | 647,714 |
| Jan 21, 2026 | 17.15 | 17.55 | 16.70 | 16.80 | 16.80 | -3.17% | 1,521,770 |
| Jan 20, 2026 | 18.10 | 18.25 | 17.25 | 17.35 | 17.35 | -3.61% | 1,667,429 |
| Jan 19, 2026 | 17.40 | 18.50 | 17.05 | 18.00 | 18.00 | 4.35% | 2,846,997 |
| Jan 16, 2026 | 16.80 | 17.40 | 16.40 | 17.25 | 17.25 | 2.68% | 1,580,776 |
| Jan 15, 2026 | 17.00 | 17.00 | 16.40 | 16.80 | 16.80 | 0.60% | 815,049 |
| Jan 14, 2026 | 15.90 | 16.70 | 15.90 | 16.70 | 16.70 | 5.70% | 1,023,839 |
| Jan 13, 2026 | 16.30 | 16.40 | 15.75 | 15.80 | 15.80 | -1.86% | 636,566 |
| Jan 12, 2026 | 16.20 | 16.90 | 15.90 | 16.10 | 16.10 | 2.88% | 1,160,147 |
| Jan 9, 2026 | 15.55 | 15.85 | 15.40 | 15.65 | 15.65 | 1.62% | 449,504 |
| Jan 8, 2026 | 16.15 | 16.15 | 15.35 | 15.40 | 15.40 | -1.91% | 672,875 |
| Jan 7, 2026 | 15.45 | 15.95 | 15.30 | 15.70 | 15.70 | 2.95% | 815,523 |
| Jan 6, 2026 | 15.25 | 15.60 | 15.20 | 15.25 | 15.25 | 0.33% | 323,118 |
| Jan 5, 2026 | 15.85 | 15.95 | 15.20 | 15.20 | 15.20 | -3.49% | 614,871 |
| Jan 2, 2026 | 15.50 | 16.05 | 15.35 | 15.75 | 15.75 | 1.94% | 755,445 |
| Dec 31, 2025 | 15.65 | 15.85 | 15.30 | 15.45 | 15.45 | -0.64% | 484,744 |
| Dec 30, 2025 | 15.40 | 15.55 | 15.15 | 15.55 | 15.55 | - | 462,931 |
| Dec 29, 2025 | 15.95 | 16.00 | 15.55 | 15.55 | 15.55 | -2.51% | 394,539 |
| Dec 26, 2025 | 15.95 | 15.95 | 15.50 | 15.95 | 15.95 | 0.95% | 575,803 |
| Dec 24, 2025 | 15.80 | 15.90 | 15.40 | 15.80 | 15.80 | -0.63% | 822,919 |
| Dec 23, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -1.85% | 927,900 |
| Dec 22, 2025 | 15.65 | 16.45 | 15.35 | 16.20 | 16.20 | 3.51% | 3,250,582 |
| Dec 19, 2025 | 16.15 | 16.25 | 15.20 | 15.65 | 15.65 | -0.63% | 2,064,774 |
| Dec 18, 2025 | 15.10 | 16.40 | 14.90 | 15.75 | 15.75 | 2.94% | 3,297,301 |
| Dec 17, 2025 | 15.20 | 15.75 | 14.75 | 15.30 | 15.30 | 0.33% | 2,373,537 |
| Dec 16, 2025 | 15.15 | 16.05 | 14.95 | 15.25 | 15.25 | 0.66% | 4,674,899 |
| Dec 15, 2025 | 14.65 | 15.15 | 14.50 | 15.15 | 15.15 | 9.78% | 3,591,374 |
| Dec 12, 2025 | 13.45 | 13.85 | 13.25 | 13.80 | 13.80 | 4.55% | 814,818 |
| Dec 11, 2025 | 13.00 | 13.35 | 13.00 | 13.20 | 13.20 | 0.38% | 468,116 |
| Dec 10, 2025 | 13.10 | 13.15 | 13.00 | 13.15 | 13.15 | 0.38% | 293,353 |
| Dec 9, 2025 | 13.15 | 13.35 | 13.00 | 13.10 | 13.10 | 0.77% | 134,980 |
| Dec 8, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -0.38% | 85,837 |
| Dec 5, 2025 | 13.35 | 13.45 | 12.90 | 13.05 | 13.05 | -1.14% | 176,562 |
| Dec 4, 2025 | 12.60 | 13.20 | 12.50 | 13.20 | 13.20 | 4.76% | 270,569 |
| Dec 3, 2025 | 12.65 | 12.65 | 12.25 | 12.60 | 12.60 | 1.20% | 243,394 |
| Dec 2, 2025 | 12.50 | 12.60 | 12.30 | 12.45 | 12.45 | 1.22% | 95,487 |