Joinsoon Electronics Manufacturing CO., LTD. (TPEX:3322)
Taiwan · Delayed Price · Currency is TWD 10.40
+0.10 (0.97%)
Oct 16, 2026, 1:30 PM CST
TPEX:3322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | 0.97% | 168,157 |
| Oct 15, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 627,259 |
| Oct 14, 2026 | 10.60 | 10.70 | 10.55 | 10.60 | 10.60 | 0.47% | 307,161 |
| Oct 13, 2026 | 10.50 | 10.60 | 10.40 | 10.55 | 10.55 | - | 210,220 |
| Oct 12, 2026 | 10.65 | 10.90 | 10.35 | 10.55 | 10.55 | - | 649,205 |
| Oct 8, 2026 | 11.00 | 11.35 | 10.55 | 10.55 | 10.55 | -4.95% | 1,179,322 |
| Oct 7, 2026 | 11.10 | 11.20 | 11.05 | 11.10 | 11.10 | - | 141,402 |
| Oct 6, 2026 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | -0.89% | 159,218 |
| Oct 5, 2026 | 11.35 | 11.35 | 10.95 | 11.20 | 11.20 | -1.32% | 364,358 |
| Oct 2, 2026 | 11.70 | 11.70 | 11.30 | 11.35 | 11.35 | -2.16% | 177,120 |
| Oct 1, 2026 | 11.30 | 11.70 | 11.30 | 11.60 | 11.60 | 2.65% | 468,828 |
| Sep 30, 2026 | 11.10 | 11.35 | 11.05 | 11.30 | 11.30 | 1.80% | 251,150 |
| Sep 29, 2026 | 11.05 | 11.15 | 11.00 | 11.10 | 11.10 | - | 106,991 |
| Sep 24, 2026 | 11.05 | 11.15 | 10.85 | 11.10 | 11.10 | -1.33% | 123,934 |
| Sep 23, 2026 | 11.05 | 11.25 | 10.95 | 11.25 | 11.25 | 2.27% | 248,350 |
| Sep 22, 2026 | 11.35 | 11.35 | 10.90 | 11.00 | 11.00 | -0.90% | 177,985 |
| Sep 21, 2026 | 11.40 | 11.40 | 10.70 | 11.10 | 11.10 | 1.37% | 177,611 |
| Sep 18, 2026 | 10.90 | 11.00 | 10.75 | 10.95 | 10.95 | 2.82% | 254,467 |
| Sep 17, 2026 | 10.85 | 10.95 | 10.65 | 10.65 | 10.65 | -0.93% | 197,720 |
| Sep 16, 2026 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 1.90% | 118,320 |
| Sep 15, 2026 | 10.65 | 10.90 | 10.45 | 10.55 | 10.55 | -0.94% | 396,772 |
| Sep 14, 2026 | 10.85 | 10.85 | 10.60 | 10.65 | 10.65 | -1.84% | 278,071 |
| Sep 11, 2026 | 11.00 | 11.05 | 10.85 | 10.85 | 10.85 | -3.12% | 399,795 |
| Sep 10, 2026 | 11.05 | 11.20 | 10.95 | 11.20 | 11.20 | 1.36% | 184,207 |
| Sep 9, 2026 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | 0.45% | 73,166 |
| Sep 8, 2026 | 11.05 | 11.10 | 10.95 | 11.00 | 11.00 | -0.45% | 182,241 |
| Sep 7, 2026 | 11.15 | 11.20 | 11.00 | 11.05 | 11.05 | -0.45% | 165,380 |
| Sep 4, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -0.45% | 147,844 |
| Sep 3, 2026 | 11.20 | 11.35 | 11.15 | 11.15 | 11.15 | - | 172,850 |
| Sep 2, 2026 | 11.25 | 11.35 | 11.10 | 11.15 | 11.15 | -0.89% | 177,321 |
| Sep 1, 2026 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | -2.17% | 290,669 |
| Aug 31, 2026 | 10.95 | 11.95 | 10.95 | 11.50 | 11.50 | 2.68% | 474,468 |
| Aug 28, 2026 | 11.25 | 11.35 | 11.20 | 11.20 | 11.20 | -0.44% | 83,987 |
| Aug 27, 2026 | 11.10 | 11.30 | 11.10 | 11.25 | 11.25 | 0.45% | 124,090 |
| Aug 26, 2026 | 11.25 | 11.30 | 11.00 | 11.20 | 11.20 | 1.36% | 253,270 |
| Aug 25, 2026 | 11.15 | 11.15 | 10.85 | 11.05 | 11.05 | -0.45% | 302,019 |
| Aug 24, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 167,298 |
| Aug 21, 2026 | 11.15 | 11.35 | 11.10 | 11.20 | 11.20 | -0.88% | 163,583 |
| Aug 20, 2026 | 11.35 | 11.40 | 11.20 | 11.30 | 11.30 | 0.44% | 110,325 |
| Aug 19, 2026 | 11.15 | 11.40 | 11.10 | 11.25 | 11.25 | 0.90% | 165,137 |
| Aug 18, 2026 | 11.65 | 11.65 | 11.15 | 11.15 | 11.15 | -2.62% | 282,768 |
| Aug 17, 2026 | 11.40 | 11.50 | 11.25 | 11.45 | 11.45 | 0.44% | 260,635 |
| Aug 14, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 294,660 |
| Aug 13, 2026 | 11.50 | 11.65 | 11.50 | 11.60 | 11.60 | 2.20% | 226,232 |
| Aug 12, 2026 | 11.50 | 11.55 | 11.30 | 11.35 | 11.35 | -0.87% | 426,637 |
| Aug 11, 2026 | 11.50 | 11.50 | 11.25 | 11.45 | 11.45 | 0.44% | 151,945 |
| Aug 10, 2026 | 11.45 | 11.50 | 11.30 | 11.40 | 11.40 | 1.33% | 226,189 |
| Aug 7, 2026 | 11.40 | 11.45 | 11.25 | 11.25 | 11.25 | -1.32% | 386,168 |
| Aug 6, 2026 | 11.40 | 11.50 | 11.15 | 11.40 | 11.40 | - | 187,283 |
| Aug 5, 2026 | 11.40 | 11.90 | 11.35 | 11.40 | 11.40 | 1.33% | 321,428 |