Joinsoon Electronics Manufacturing CO., LTD. (TPEX:3322)
Taiwan · Delayed Price · Currency is TWD 8.60
-0.55 (-6.01%)
Nov 6, 2026, 1:30 PM CST
TPEX:3322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.98 | 8.98 | 8.28 | 8.60 | 8.60 | -6.01% | 872,650 |
| Nov 5, 2026 | 9.37 | 9.65 | 8.97 | 9.15 | 9.15 | -2.14% | 303,764 |
| Nov 4, 2026 | 9.70 | 9.70 | 9.11 | 9.35 | 9.35 | -1.68% | 442,065 |
| Nov 3, 2026 | 10.10 | 10.10 | 9.47 | 9.51 | 9.51 | -6.31% | 533,545 |
| Nov 2, 2026 | 9.83 | 10.20 | 9.83 | 10.15 | 10.15 | 1.91% | 192,503 |
| Oct 30, 2026 | 10.15 | 10.15 | 9.89 | 9.96 | 9.96 | -1.87% | 429,647 |
| Oct 29, 2026 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | - | 69,383 |
| Oct 28, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | 0.50% | 159,455 |
| Oct 27, 2026 | 10.20 | 10.20 | 9.99 | 10.10 | 10.10 | - | 288,144 |
| Oct 22, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -1.46% | 205,387 |
| Oct 21, 2026 | 10.35 | 10.40 | 10.20 | 10.25 | 10.25 | - | 151,182 |
| Oct 20, 2026 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | - | 142,654 |
| Oct 19, 2026 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | -1.44% | 257,304 |
| Oct 16, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 168,160 |
| 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% | 161,223 |
| 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 |