Joinsoon Electronics Manufacturing CO., LTD. (TPEX:3322)
Taiwan · Delayed Price · Currency is TWD 11.60
+0.25 (2.20%)
Aug 13, 2026, 1:30 PM CST
TPEX:3322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 11.50 | 11.65 | 11.50 | 11.60 | - | 2.20% | 226,222 |
| 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 |
| Aug 4, 2026 | 11.15 | 11.30 | 11.05 | 11.25 | 11.25 | 0.90% | 312,229 |
| Aug 3, 2026 | 10.85 | 11.20 | 10.70 | 11.15 | 11.15 | 2.29% | 345,401 |
| Jul 31, 2026 | 11.00 | 11.10 | 10.85 | 10.90 | 10.90 | 3.81% | 508,026 |
| Jul 30, 2026 | 10.55 | 11.15 | 10.35 | 10.50 | 10.50 | -3.67% | 999,076 |
| Jul 29, 2026 | 11.60 | 11.65 | 10.45 | 10.90 | 10.90 | -6.03% | 2,332,158 |
| Jul 28, 2026 | 12.35 | 12.35 | 11.45 | 11.60 | 11.60 | -6.45% | 2,087,741 |
| Jul 27, 2026 | 12.30 | 12.40 | 12.10 | 12.40 | 12.40 | 0.81% | 199,462 |
| Jul 24, 2026 | 12.45 | 13.05 | 12.20 | 12.30 | 12.30 | -0.40% | 351,904 |
| Jul 23, 2026 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | -1.98% | 227,511 |
| Jul 22, 2026 | 12.55 | 12.70 | 12.50 | 12.60 | 12.60 | 1.20% | 250,728 |
| Jul 21, 2026 | 12.30 | 12.50 | 12.20 | 12.45 | 12.45 | 4.18% | 378,804 |
| Jul 20, 2026 | 12.15 | 12.30 | 11.80 | 11.95 | 11.95 | -1.65% | 593,551 |
| Jul 17, 2026 | 12.90 | 12.90 | 12.10 | 12.15 | 12.15 | -5.81% | 954,230 |
| Jul 16, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 241,099 |
| Jul 15, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 3.12% | 318,387 |
| Jul 14, 2026 | 13.10 | 13.20 | 12.60 | 12.80 | 12.80 | -4.12% | 773,104 |
| Jul 13, 2026 | 13.65 | 13.65 | 13.15 | 13.35 | 13.35 | -1.11% | 439,870 |
| Jul 9, 2026 | 13.45 | 13.90 | 13.40 | 13.50 | 13.50 | 0.37% | 417,079 |
| Jul 8, 2026 | 13.60 | 13.60 | 13.10 | 13.45 | 13.45 | -1.10% | 438,954 |
| Jul 7, 2026 | 14.35 | 14.60 | 13.60 | 13.60 | 13.60 | -5.23% | 1,059,092 |
| Jul 6, 2026 | 14.75 | 15.15 | 14.30 | 14.35 | 14.35 | -1.03% | 665,497 |
| Jul 3, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 3.57% | 835,407 |
| Jul 2, 2026 | 13.90 | 14.25 | 13.90 | 14.00 | 14.00 | -0.36% | 352,945 |
| Jul 1, 2026 | 14.40 | 14.65 | 14.00 | 14.05 | 14.05 | -1.75% | 782,579 |
| Jun 30, 2026 | 14.05 | 14.55 | 13.80 | 14.30 | 14.30 | 3.62% | 613,097 |
| Jun 29, 2026 | 14.00 | 14.10 | 13.75 | 13.80 | 13.80 | 0.36% | 843,212 |
| Jun 26, 2026 | 14.30 | 14.35 | 13.75 | 13.75 | 13.75 | -3.85% | 814,559 |
| Jun 25, 2026 | 14.70 | 14.85 | 14.30 | 14.30 | 14.30 | -2.05% | 643,470 |
| Jun 24, 2026 | 14.45 | 14.90 | 14.35 | 14.60 | 14.60 | - | 800,204 |
| Jun 23, 2026 | 15.55 | 15.55 | 14.60 | 14.60 | 14.60 | -4.89% | 1,119,010 |
| Jun 22, 2026 | 14.90 | 15.65 | 14.85 | 15.35 | 15.35 | 3.37% | 1,338,834 |
| Jun 18, 2026 | 14.75 | 15.20 | 14.70 | 14.85 | 14.85 | 1.02% | 776,297 |
| Jun 17, 2026 | 14.50 | 14.70 | 14.30 | 14.70 | 14.70 | 1.38% | 659,874 |
| Jun 16, 2026 | 15.50 | 15.80 | 14.30 | 14.50 | 14.50 | -6.45% | 2,201,624 |
| Jun 15, 2026 | 15.60 | 16.00 | 15.40 | 15.50 | 15.50 | 0.98% | 2,114,440 |
| Jun 12, 2026 | 15.15 | 16.00 | 14.80 | 15.35 | 15.35 | 4.78% | 2,639,356 |
| Jun 11, 2026 | 15.05 | 15.20 | 14.20 | 14.65 | 14.65 | -2.66% | 1,587,691 |
| Jun 10, 2026 | 15.65 | 16.00 | 15.00 | 15.05 | 15.05 | -3.83% | 3,462,139 |
| Jun 9, 2026 | 14.50 | 15.65 | 14.10 | 15.65 | 15.65 | 9.82% | 2,521,808 |
| Jun 8, 2026 | 13.50 | 14.50 | 13.05 | 14.25 | 14.25 | - | 1,280,474 |
| Jun 5, 2026 | 14.60 | 14.95 | 14.00 | 14.25 | 14.25 | -2.06% | 1,057,275 |
| Jun 4, 2026 | 14.65 | 14.90 | 14.40 | 14.55 | 14.55 | 1.39% | 1,568,093 |
| Jun 3, 2026 | 14.50 | 14.55 | 14.10 | 14.35 | 14.35 | 0.35% | 1,700,633 |