Joinsoon Electronics Manufacturing CO., LTD. (TPEX:3322)
Taiwan
· Delayed Price · Currency is TWD 14.85
+0.70 (4.95%)
Mar 10, 2026, 1:30 PM CST
TPEX:3322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.80 | 14.80 | 13.85 | 14.15 | 14.15 | -6.91% | 657,401 |
| Mar 6, 2026 | 15.15 | 15.30 | 14.90 | 15.20 | 15.20 | 0.33% | 480,646 |
| Mar 5, 2026 | 14.95 | 15.55 | 14.95 | 15.15 | 15.15 | 3.77% | 579,544 |
| Mar 4, 2026 | 15.55 | 15.55 | 14.60 | 14.60 | 14.60 | -6.71% | 872,007 |
| Mar 3, 2026 | 16.30 | 16.80 | 15.65 | 15.65 | 15.65 | -3.99% | 848,077 |
| Mar 2, 2026 | 15.60 | 16.65 | 15.40 | 16.30 | 16.30 | 2.19% | 1,203,811 |
| Feb 26, 2026 | 15.90 | 16.15 | 15.70 | 15.95 | 15.95 | 1.59% | 710,186 |
| Feb 25, 2026 | 15.80 | 16.00 | 15.65 | 15.70 | 15.70 | -1.26% | 823,704 |
| Feb 24, 2026 | 16.00 | 16.20 | 15.85 | 15.90 | 15.90 | 0.32% | 471,799 |
| Feb 23, 2026 | 15.60 | 16.15 | 15.60 | 15.85 | 15.85 | 1.93% | 1,384,097 |
| 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 |
| Dec 1, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 98,053 |
| Nov 28, 2025 | 12.55 | 12.65 | 12.50 | 12.60 | 12.60 | - | 54,671 |
| Nov 27, 2025 | 12.70 | 12.70 | 12.45 | 12.60 | 12.60 | 0.40% | 65,156 |
| Nov 26, 2025 | 12.30 | 12.60 | 12.30 | 12.55 | 12.55 | 2.03% | 179,015 |
| Nov 25, 2025 | 12.20 | 12.45 | 12.20 | 12.30 | 12.30 | 2.07% | 185,547 |
| Nov 24, 2025 | 12.15 | 12.35 | 12.00 | 12.05 | 12.05 | 0.84% | 80,768 |
| Nov 21, 2025 | 12.15 | 12.20 | 11.90 | 11.95 | 11.95 | -2.05% | 151,782 |
| Nov 20, 2025 | 12.40 | 12.55 | 12.20 | 12.20 | 12.20 | 0.83% | 111,753 |
| Nov 19, 2025 | 12.25 | 12.30 | 12.05 | 12.10 | 12.10 | -1.22% | 194,568 |
| Nov 18, 2025 | 12.55 | 12.65 | 12.20 | 12.25 | 12.25 | -2.78% | 183,383 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.50 | 12.60 | 12.60 | -2.33% | 287,425 |
| Nov 14, 2025 | 13.15 | 13.15 | 12.80 | 12.90 | 12.90 | -1.53% | 165,939 |
| Nov 13, 2025 | 13.25 | 13.25 | 13.00 | 13.10 | 13.10 | -1.13% | 367,258 |
| Nov 12, 2025 | 13.15 | 13.70 | 13.15 | 13.25 | 13.25 | 1.53% | 423,324 |
| Nov 11, 2025 | 13.15 | 13.60 | 13.00 | 13.05 | 13.05 | -0.38% | 222,386 |
| Nov 10, 2025 | 13.15 | 13.15 | 12.75 | 13.10 | 13.10 | -0.38% | 253,438 |
| Nov 7, 2025 | 13.40 | 13.40 | 13.00 | 13.15 | 13.15 | -0.38% | 123,013 |
| Nov 6, 2025 | 12.65 | 13.80 | 12.65 | 13.20 | 13.20 | 4.76% | 490,921 |
| Nov 5, 2025 | 12.55 | 12.70 | 12.35 | 12.60 | 12.60 | -0.40% | 227,677 |
| Nov 4, 2025 | 12.95 | 12.95 | 12.40 | 12.65 | 12.65 | -1.94% | 207,622 |
| Nov 3, 2025 | 13.00 | 13.10 | 12.85 | 12.90 | 12.90 | -0.77% | 203,840 |
| Oct 31, 2025 | 13.15 | 13.15 | 12.90 | 13.00 | 13.00 | - | 183,172 |
| Oct 30, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | -0.38% | 289,387 |
| Oct 29, 2025 | 13.45 | 13.45 | 13.00 | 13.05 | 13.05 | -2.25% | 381,379 |
| Oct 28, 2025 | 13.55 | 13.60 | 13.30 | 13.35 | 13.35 | -1.11% | 219,332 |
| Oct 27, 2025 | 13.90 | 14.00 | 13.50 | 13.50 | 13.50 | -2.53% | 326,514 |
| Oct 23, 2025 | 13.85 | 13.90 | 13.80 | 13.85 | 13.85 | - | 109,857 |
| Oct 22, 2025 | 14.10 | 14.10 | 13.85 | 13.85 | 13.85 | -1.07% | 130,657 |
| Oct 21, 2025 | 13.60 | 14.10 | 13.60 | 14.00 | 14.00 | 3.70% | 287,439 |
| Oct 20, 2025 | 13.60 | 13.75 | 13.50 | 13.50 | 13.50 | -0.37% | 189,396 |
| Oct 17, 2025 | 13.60 | 13.80 | 13.50 | 13.55 | 13.55 | -0.73% | 157,903 |
| Oct 16, 2025 | 13.60 | 13.80 | 13.55 | 13.65 | 13.65 | 1.11% | 173,907 |
| Oct 15, 2025 | 13.50 | 13.55 | 13.50 | 13.50 | 13.50 | - | 87,522 |
| Oct 14, 2025 | 13.85 | 14.20 | 13.50 | 13.50 | 13.50 | -1.10% | 322,907 |
| Oct 13, 2025 | 13.55 | 13.75 | 13.20 | 13.65 | 13.65 | -3.19% | 304,275 |
| Oct 9, 2025 | 14.15 | 14.50 | 14.05 | 14.10 | 14.10 | - | 292,270 |
| Oct 8, 2025 | 14.30 | 14.30 | 14.05 | 14.10 | 14.10 | -1.05% | 276,492 |
| Oct 7, 2025 | 14.10 | 14.35 | 14.05 | 14.25 | 14.25 | 0.35% | 358,576 |
| Oct 3, 2025 | 14.35 | 14.35 | 14.05 | 14.20 | 14.20 | - | 216,905 |
| Oct 2, 2025 | 13.95 | 14.40 | 13.95 | 14.20 | 14.20 | 1.79% | 359,626 |