Joinsoon Electronics Manufacturing CO., LTD. (TPEX:3322)
Taiwan
· Delayed Price · Currency is TWD 13.70
-0.05 (-0.36%)
Apr 29, 2026, 1:30 PM CST
TPEX:3322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.75 | 14.00 | 13.55 | 13.70 | 13.70 | -0.36% | 804,682 |
| Apr 28, 2026 | 14.10 | 14.10 | 13.60 | 13.75 | 13.75 | -0.36% | 1,018,803 |
| Apr 27, 2026 | 14.80 | 14.80 | 13.80 | 13.80 | 13.80 | -4.83% | 1,420,919 |
| Apr 24, 2026 | 14.35 | 15.25 | 14.20 | 14.50 | 14.50 | 3.94% | 2,847,525 |
| Apr 23, 2026 | 15.00 | 15.00 | 13.55 | 13.95 | 13.95 | -5.74% | 1,828,560 |
| Apr 22, 2026 | 14.55 | 15.00 | 14.25 | 14.80 | 14.80 | 3.86% | 1,463,289 |
| Apr 21, 2026 | 14.60 | 15.00 | 14.20 | 14.25 | 14.25 | -2.40% | 1,468,434 |
| Apr 20, 2026 | 13.70 | 15.00 | 13.70 | 14.60 | 14.60 | 6.57% | 2,550,315 |
| Apr 17, 2026 | 13.55 | 13.70 | 13.35 | 13.70 | 13.70 | 0.74% | 753,758 |
| Apr 16, 2026 | 13.25 | 13.90 | 13.10 | 13.60 | 13.60 | 3.03% | 1,231,654 |
| Apr 15, 2026 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | 0.76% | 892,996 |
| Apr 14, 2026 | 13.20 | 13.35 | 13.10 | 13.10 | 13.10 | 0.38% | 543,990 |
| Apr 13, 2026 | 13.45 | 13.45 | 12.95 | 13.05 | 13.05 | -2.61% | 753,942 |
| Apr 10, 2026 | 13.05 | 13.45 | 12.90 | 13.40 | 13.40 | 3.47% | 1,010,489 |
| Apr 9, 2026 | 13.30 | 13.35 | 12.95 | 12.95 | 12.95 | -2.63% | 861,572 |
| Apr 8, 2026 | 13.40 | 13.50 | 13.05 | 13.30 | 13.30 | -1.85% | 3,207,384 |
| Apr 7, 2026 | 13.10 | 14.15 | 12.70 | 13.55 | 13.55 | 2.26% | 1,356,631 |
| Apr 2, 2026 | 12.80 | 13.25 | 12.75 | 13.25 | 13.25 | 4.74% | 426,311 |
| Apr 1, 2026 | 12.80 | 12.85 | 12.60 | 12.65 | 12.65 | 2.85% | 264,605 |
| Mar 31, 2026 | 12.65 | 12.95 | 12.30 | 12.30 | 12.30 | -2.77% | 520,394 |
| Mar 30, 2026 | 12.75 | 12.75 | 12.40 | 12.65 | 12.65 | -0.78% | 455,506 |
| Mar 27, 2026 | 12.90 | 12.90 | 12.60 | 12.75 | 12.75 | -1.16% | 494,327 |
| Mar 26, 2026 | 13.30 | 13.40 | 12.90 | 12.90 | 12.90 | -2.27% | 665,103 |
| Mar 25, 2026 | 13.05 | 13.20 | 12.85 | 13.20 | 13.20 | 2.72% | 514,983 |
| Mar 24, 2026 | 13.00 | 13.15 | 12.60 | 12.85 | 12.85 | -0.39% | 509,832 |
| Mar 23, 2026 | 13.15 | 13.20 | 12.85 | 12.90 | 12.90 | -3.01% | 470,094 |
| Mar 20, 2026 | 13.30 | 13.60 | 13.05 | 13.30 | 13.30 | 1.14% | 477,397 |
| Mar 19, 2026 | 13.55 | 13.60 | 13.15 | 13.15 | 13.15 | -2.95% | 463,328 |
| Mar 18, 2026 | 13.50 | 13.70 | 13.35 | 13.55 | 13.55 | 0.37% | 453,676 |
| Mar 17, 2026 | 13.25 | 13.85 | 13.25 | 13.50 | 13.50 | 1.12% | 590,833 |
| Mar 16, 2026 | 13.80 | 13.95 | 13.35 | 13.35 | 13.35 | -2.55% | 556,323 |
| Mar 13, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -2.49% | 688,120 |
| Mar 12, 2026 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | -1.06% | 345,614 |
| Mar 11, 2026 | 14.40 | 14.45 | 14.00 | 14.20 | 14.20 | -4.38% | 1,232,736 |
| Mar 10, 2026 | 14.40 | 15.55 | 14.40 | 14.85 | 14.61 | 4.95% | 952,555 |
| Mar 9, 2026 | 14.80 | 14.80 | 13.85 | 14.15 | 13.92 | -6.91% | 657,401 |
| Mar 6, 2026 | 15.15 | 15.30 | 14.90 | 15.20 | 14.95 | 0.33% | 480,646 |
| Mar 5, 2026 | 14.95 | 15.55 | 14.95 | 15.15 | 14.90 | 3.77% | 579,544 |
| Mar 4, 2026 | 15.55 | 15.55 | 14.60 | 14.60 | 14.36 | -6.71% | 872,007 |
| Mar 3, 2026 | 16.30 | 16.80 | 15.65 | 15.65 | 15.39 | -3.99% | 848,077 |
| Mar 2, 2026 | 15.60 | 16.65 | 15.40 | 16.30 | 16.03 | 2.19% | 1,203,811 |
| Feb 26, 2026 | 15.90 | 16.15 | 15.70 | 15.95 | 15.69 | 1.59% | 710,186 |
| Feb 25, 2026 | 15.80 | 16.00 | 15.65 | 15.70 | 15.44 | -1.26% | 823,704 |
| Feb 24, 2026 | 16.00 | 16.20 | 15.85 | 15.90 | 15.64 | 0.32% | 471,799 |
| Feb 23, 2026 | 15.60 | 16.15 | 15.60 | 15.85 | 15.59 | 1.93% | 1,384,097 |
| Feb 11, 2026 | 15.55 | 16.20 | 15.50 | 15.55 | 15.30 | 1.63% | 402,526 |
| Feb 10, 2026 | 15.65 | 15.75 | 15.20 | 15.30 | 15.05 | -1.92% | 303,472 |
| Feb 9, 2026 | 15.80 | 15.85 | 15.45 | 15.60 | 15.34 | 0.32% | 349,875 |
| Feb 6, 2026 | 15.90 | 15.90 | 15.20 | 15.55 | 15.30 | -1.58% | 266,041 |
| Feb 5, 2026 | 15.85 | 16.30 | 15.70 | 15.80 | 15.54 | -1.25% | 234,779 |
| Feb 4, 2026 | 15.45 | 16.00 | 15.40 | 16.00 | 15.74 | 3.56% | 223,152 |
| Feb 3, 2026 | 15.40 | 15.70 | 15.20 | 15.45 | 15.20 | 2.66% | 304,646 |
| Feb 2, 2026 | 15.25 | 15.45 | 15.00 | 15.05 | 14.80 | -2.90% | 469,806 |
| Jan 30, 2026 | 16.30 | 16.30 | 15.30 | 15.50 | 15.25 | -5.49% | 1,033,940 |
| Jan 29, 2026 | 16.95 | 17.25 | 16.40 | 16.40 | 16.13 | -2.38% | 473,047 |
| Jan 28, 2026 | 17.00 | 17.05 | 16.70 | 16.80 | 16.53 | - | 346,021 |
| Jan 27, 2026 | 17.00 | 17.00 | 16.65 | 16.80 | 16.53 | -1.18% | 379,067 |
| Jan 26, 2026 | 16.75 | 17.05 | 16.75 | 17.00 | 16.72 | 1.49% | 376,001 |
| Jan 23, 2026 | 16.80 | 17.00 | 16.35 | 16.75 | 16.48 | 0.30% | 664,908 |
| Jan 22, 2026 | 17.25 | 17.35 | 16.70 | 16.70 | 16.43 | -0.60% | 647,714 |
| Jan 21, 2026 | 17.15 | 17.55 | 16.70 | 16.80 | 16.53 | -3.17% | 1,521,770 |
| Jan 20, 2026 | 18.10 | 18.25 | 17.25 | 17.35 | 17.07 | -3.61% | 1,667,429 |
| Jan 19, 2026 | 17.40 | 18.50 | 17.05 | 18.00 | 17.71 | 4.35% | 2,846,997 |
| Jan 16, 2026 | 16.80 | 17.40 | 16.40 | 17.25 | 16.97 | 2.68% | 1,580,776 |
| Jan 15, 2026 | 17.00 | 17.00 | 16.40 | 16.80 | 16.53 | 0.60% | 815,049 |
| Jan 14, 2026 | 15.90 | 16.70 | 15.90 | 16.70 | 16.43 | 5.70% | 1,023,839 |
| Jan 13, 2026 | 16.30 | 16.40 | 15.75 | 15.80 | 15.54 | -1.86% | 636,566 |
| Jan 12, 2026 | 16.20 | 16.90 | 15.90 | 16.10 | 15.84 | 2.88% | 1,160,147 |
| Jan 9, 2026 | 15.55 | 15.85 | 15.40 | 15.65 | 15.39 | 1.62% | 449,504 |
| Jan 8, 2026 | 16.15 | 16.15 | 15.35 | 15.40 | 15.15 | -1.91% | 672,875 |
| Jan 7, 2026 | 15.45 | 15.95 | 15.30 | 15.70 | 15.44 | 2.95% | 815,523 |
| Jan 6, 2026 | 15.25 | 15.60 | 15.20 | 15.25 | 15.00 | 0.33% | 323,118 |
| Jan 5, 2026 | 15.85 | 15.95 | 15.20 | 15.20 | 14.95 | -3.49% | 614,871 |
| Jan 2, 2026 | 15.50 | 16.05 | 15.35 | 15.75 | 15.49 | 1.94% | 755,445 |
| Dec 31, 2025 | 15.65 | 15.85 | 15.30 | 15.45 | 15.20 | -0.64% | 484,744 |
| Dec 30, 2025 | 15.40 | 15.55 | 15.15 | 15.55 | 15.30 | - | 462,931 |
| Dec 29, 2025 | 15.95 | 16.00 | 15.55 | 15.55 | 15.30 | -2.51% | 394,539 |
| Dec 26, 2025 | 15.95 | 15.95 | 15.50 | 15.95 | 15.69 | 0.95% | 575,803 |
| Dec 24, 2025 | 15.80 | 15.90 | 15.40 | 15.80 | 15.54 | -0.63% | 822,919 |
| Dec 23, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.64 | -1.85% | 927,900 |
| Dec 22, 2025 | 15.65 | 16.45 | 15.35 | 16.20 | 15.93 | 3.51% | 3,250,582 |
| Dec 19, 2025 | 16.15 | 16.25 | 15.20 | 15.65 | 15.39 | -0.63% | 2,064,774 |
| Dec 18, 2025 | 15.10 | 16.40 | 14.90 | 15.75 | 15.49 | 2.94% | 3,297,301 |
| Dec 17, 2025 | 15.20 | 15.75 | 14.75 | 15.30 | 15.05 | 0.33% | 2,373,537 |
| Dec 16, 2025 | 15.15 | 16.05 | 14.95 | 15.25 | 15.00 | 0.66% | 4,674,899 |
| Dec 15, 2025 | 14.65 | 15.15 | 14.50 | 15.15 | 14.90 | 9.78% | 3,591,374 |
| Dec 12, 2025 | 13.45 | 13.85 | 13.25 | 13.80 | 13.57 | 4.55% | 814,818 |
| Dec 11, 2025 | 13.00 | 13.35 | 13.00 | 13.20 | 12.98 | 0.38% | 468,116 |
| Dec 10, 2025 | 13.10 | 13.15 | 13.00 | 13.15 | 12.93 | 0.38% | 293,353 |
| Dec 9, 2025 | 13.15 | 13.35 | 13.00 | 13.10 | 12.89 | 0.77% | 134,980 |
| Dec 8, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 12.79 | -0.38% | 85,837 |
| Dec 5, 2025 | 13.35 | 13.45 | 12.90 | 13.05 | 12.84 | -1.14% | 176,562 |
| Dec 4, 2025 | 12.60 | 13.20 | 12.50 | 13.20 | 12.98 | 4.76% | 270,569 |
| Dec 3, 2025 | 12.65 | 12.65 | 12.25 | 12.60 | 12.39 | 1.20% | 243,394 |
| Dec 2, 2025 | 12.50 | 12.60 | 12.30 | 12.45 | 12.25 | 1.22% | 95,487 |
| Dec 1, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.10 | -2.38% | 98,053 |
| Nov 28, 2025 | 12.55 | 12.65 | 12.50 | 12.60 | 12.39 | - | 54,671 |
| Nov 27, 2025 | 12.70 | 12.70 | 12.45 | 12.60 | 12.39 | 0.40% | 65,156 |
| Nov 26, 2025 | 12.30 | 12.60 | 12.30 | 12.55 | 12.34 | 2.03% | 179,015 |
| Nov 25, 2025 | 12.20 | 12.45 | 12.20 | 12.30 | 12.10 | 2.07% | 185,547 |