Joinsoon Electronics

3322
🏛️ taiwan →
14.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 29.10 29.90 28.30 28.60 0.0M
2021-12-29 29.20 30.50 29.10 29.50 0.0M
2021-12-28 29.40 29.90 28.40 29.20 0.0M
2021-12-27 29.10 31.80 28.50 29.40 0.1M
2021-12-24 28.80 30.50 27.55 28.95 0.1M
2021-12-23 28.80 28.80 27.60 28.80 0.0M
2021-12-22 26.20 26.20 26.20 26.20 0.0M
2021-12-21 23.85 23.85 23.85 23.85 0.0M
2021-12-20 22.35 22.95 21.40 21.70 0.0M
2021-12-17 23.50 24.30 22.25 22.45 0.0M
2021-12-16 24.30 25.85 23.70 23.70 0.0M
2021-12-15 24.20 25.30 23.30 23.50 0.1M
2021-12-14 23.65 24.05 21.80 24.05 0.0M
2021-12-13 21.80 21.90 21.20 21.90 0.0M
2021-12-10 18.50 19.95 18.35 19.95 0.0M
2021-12-09 18.10 19.85 18.10 18.15 0.0M
2021-12-08 18.85 19.00 18.00 18.05 0.0M
2021-12-07 17.45 19.15 17.20 18.80 0.0M
2021-12-06 17.30 17.60 17.25 17.45 0.0M
2021-12-03 17.35 17.40 17.15 17.30 0.0M
2021-12-02 17.25 17.50 16.95 17.10 0.0M
2021-12-01 17.15 17.45 17.15 17.25 0.0M
2021-11-30 16.60 17.75 16.60 17.20 0.0M
2021-11-29 16.15 16.75 15.75 16.40 0.0M
2021-11-26 17.00 17.00 16.20 16.45 0.0M
2021-11-25 17.10 17.40 16.95 16.95 0.0M
2021-11-24 16.95 17.25 16.65 16.80 0.0M
2021-11-23 17.45 17.45 16.80 16.95 0.0M
2021-11-22 17.15 17.50 16.95 17.45 0.0M
2021-11-19 18.15 18.75 17.15 17.15 0.0M
2021-11-18 17.70 18.00 17.15 17.80 0.0M
2021-11-17 18.35 18.45 17.55 17.70 0.0M
2021-11-16 18.50 18.70 17.95 18.20 0.0M
2021-11-15 17.80 18.15 17.60 18.15 0.0M
2021-11-12 17.75 18.25 17.55 17.55 0.0M
2021-11-11 17.40 17.75 17.15 17.60 0.0M
2021-11-10 17.10 17.55 17.10 17.45 0.0M
2021-11-09 16.90 17.15 16.80 17.00 0.0M
2021-11-08 16.65 16.90 16.60 16.65 0.0M
2021-11-05 16.75 16.75 16.30 16.50 0.0M
2021-11-04 16.65 16.80 16.50 16.50 0.0M
2021-11-03 16.30 16.60 16.05 16.55 0.0M
2021-11-02 16.45 16.60 16.05 16.10 0.0M
2021-11-01 16.50 16.50 16.20 16.25 0.0M
2021-10-29 16.50 16.50 16.10 16.20 0.0M
2021-10-28 16.30 16.80 16.25 16.30 0.0M
2021-10-27 16.15 16.55 16.00 16.30 0.0M
2021-10-26 15.95 16.50 15.90 15.90 0.0M
2021-10-25 16.00 16.00 15.70 15.70 0.0M
2021-10-22 15.80 16.25 15.70 15.80 0.0M
2021-10-21 16.10 16.10 15.70 15.70 0.0M
2021-10-20 16.10 16.30 15.50 16.00 0.0M
2021-10-19 14.95 16.30 14.85 16.10 0.0M
2021-10-18 15.10 15.10 14.65 14.85 0.0M
2021-10-15 15.00 15.15 14.85 14.95 0.0M
2021-10-14 15.05 15.05 14.75 14.80 0.0M
2021-10-13 15.20 15.30 14.80 14.80 0.0M
2021-10-12 15.15 15.15 14.65 14.70 0.0M
2021-10-08 14.90 15.20 14.60 15.05 0.0M
2021-10-07 14.00 15.25 13.95 14.95 0.0M
2021-10-06 14.25 14.25 13.70 13.90 0.0M
2021-10-05 14.05 14.40 13.15 14.10 0.0M
2021-10-04 15.50 15.80 14.05 14.05 0.0M
2021-10-01 15.70 16.30 15.30 15.40 0.0M
2021-09-30 15.90 16.15 15.70 15.90 0.0M
2021-09-29 16.00 16.95 15.75 15.75 0.0M
2021-09-28 16.20 16.45 15.65 16.25 0.0M
2021-09-27 14.95 16.25 14.90 16.25 0.0M
2021-09-24 15.00 15.00 14.75 14.80 0.0M
2021-09-23 15.10 15.20 14.70 14.75 0.0M
2021-09-22 15.00 15.00 14.65 14.65 0.0M
2021-09-17 15.60 15.60 15.15 15.15 0.0M
2021-09-16 15.65 15.65 15.20 15.25 0.0M
2021-09-15 15.60 15.75 15.20 15.30 0.0M
2021-09-14 15.85 15.90 15.50 15.50 0.0M
2021-09-13 15.50 15.90 15.40 15.65 0.0M
2021-09-10 15.50 15.65 15.40 15.50 0.0M
2021-09-09 15.25 15.40 15.20 15.40 0.0M
2021-09-08 15.55 15.85 15.20 15.20 0.0M
2021-09-07 15.65 15.65 15.50 15.55 0.0M
2021-09-06 15.95 16.10 15.60 15.60 0.0M
2021-09-03 16.10 16.30 15.85 15.90 0.0M
2021-09-02 16.25 16.40 15.90 15.90 0.0M
2021-09-01 15.75 16.35 15.70 16.15 0.0M
2021-08-31 15.85 15.90 15.60 15.65 0.0M
2021-08-30 15.70 15.90 15.70 15.75 0.0M
2021-08-27 15.90 16.05 15.60 15.65 0.0M
2021-08-26 15.80 16.05 15.70 15.70 0.0M
2021-08-25 15.80 15.90 15.60 15.80 0.0M
2021-08-24 16.00 16.00 15.60 15.60 0.0M
2021-08-23 15.50 15.90 15.50 15.75 0.0M
2021-08-20 15.85 16.10 15.50 15.50 0.0M
2021-08-19 16.10 16.15 15.70 15.75 0.0M
2021-08-18 15.75 16.25 15.75 16.10 0.0M
2021-08-17 16.00 16.50 15.85 15.85 0.0M
2021-08-16 16.30 16.40 15.70 16.00 0.0M
2021-08-13 16.60 16.80 16.10 16.15 0.0M
2021-08-12 16.40 16.75 16.35 16.45 0.0M
2021-08-11 16.85 17.05 16.15 16.30 0.0M
2021-08-10 16.90 17.50 16.75 16.75 0.0M
2021-08-09 17.95 18.00 16.85 16.90 0.0M
2021-08-06 17.05 18.00 16.40 17.75 0.0M
2021-08-05 17.05 17.35 16.85 16.90 0.0M
2021-08-04 17.20 17.45 16.85 17.00 0.0M
2021-08-03 16.90 17.35 16.80 16.95 0.0M
2021-08-02 17.00 17.20 16.60 16.90 0.0M
2021-07-30 17.20 17.30 16.75 16.80 0.0M
2021-07-29 17.20 17.75 17.00 17.10 0.0M
2021-07-28 17.55 18.30 16.50 17.00 0.0M
2021-07-27 19.00 19.00 17.90 17.95 0.0M
2021-07-26 19.35 19.35 18.30 18.85 0.0M
2021-07-23 19.20 20.15 18.10 18.70 0.0M
2021-07-22 17.00 18.35 16.85 18.35 0.0M
2021-07-21 17.45 17.55 16.70 16.70 0.0M
2021-07-20 17.00 17.75 16.55 17.30 0.0M
2021-07-19 17.20 17.35 16.80 17.10 0.0M
2021-07-16 16.80 17.30 16.60 16.75 0.0M
2021-07-15 16.30 16.80 16.00 16.70 0.0M
2021-07-14 16.60 16.80 15.80 16.15 0.0M
2021-07-13 16.70 17.60 16.50 16.50 0.0M
2021-07-12 15.90 16.50 15.65 16.40 0.0M
2021-07-09 15.90 15.90 15.50 15.55 0.0M
2021-07-08 15.85 16.20 15.50 15.90 0.0M
2021-07-07 16.00 16.20 15.70 15.75 0.0M
2021-07-06 16.60 16.60 15.95 16.00 0.0M
2021-07-05 16.25 16.55 15.90 16.45 0.0M
2021-07-02 16.05 16.35 15.60 16.15 0.0M
2021-07-01 16.30 16.30 15.80 15.85 0.0M
2021-06-30 16.30 16.50 16.10 16.20 0.0M
2021-06-29 16.85 16.85 16.10 16.15 0.0M
2021-06-28 16.40 16.85 16.15 16.70 0.0M
2021-06-25 16.70 16.70 16.20 16.30 0.0M
2021-06-24 16.40 16.65 16.15 16.45 0.0M
2021-06-23 16.35 16.50 16.10 16.25 0.0M
2021-06-22 16.40 16.75 16.10 16.20 0.0M
2021-06-21 17.00 17.00 16.25 16.25 0.0M
2021-06-18 16.90 17.45 16.45 17.15 0.0M
2021-06-17 16.90 16.90 16.50 16.80 0.0M
2021-06-16 17.30 17.45 16.70 16.85 0.0M
2021-06-15 17.95 18.00 17.30 17.40 0.0M
2021-06-11 17.60 17.90 17.60 17.65 0.0M
2021-06-10 18.15 18.45 17.55 17.60 0.0M
2021-06-09 17.70 18.05 17.35 18.05 0.0M
2021-06-08 17.70 17.70 17.20 17.60 0.0M
2021-06-07 17.45 17.75 17.00 17.55 0.0M
2021-06-04 18.05 18.05 17.30 17.35 0.0M
2021-06-03 17.80 18.40 17.55 18.05 0.0M
2021-06-02 18.85 18.85 17.50 17.80 0.0M
2021-06-01 18.50 18.95 18.35 18.65 0.0M
2021-05-31 19.00 19.00 18.35 18.50 0.0M
2021-05-28 19.10 19.40 18.80 19.00 0.0M
2021-05-27 19.10 19.30 18.80 18.90 0.0M
2021-05-26 20.80 20.95 19.15 19.25 0.0M
2021-05-25 18.25 20.00 18.25 20.00 0.0M
2021-05-24 17.30 18.40 17.05 18.20 0.0M
2021-05-21 17.35 17.85 16.90 17.40 0.0M
2021-05-20 17.25 17.55 16.50 16.60 0.0M
2021-05-19 17.05 17.65 16.60 17.25 0.0M
2021-05-18 15.70 16.95 15.65 16.80 0.0M
2021-05-17 15.60 16.70 15.45 15.45 0.0M
2021-05-14 18.35 18.40 16.55 17.15 0.0M
2021-05-13 15.50 17.95 15.20 17.50 0.0M
2021-05-12 18.10 18.45 16.35 16.40 0.0M
2021-05-11 19.90 19.90 18.10 18.15 0.0M
2021-05-10 21.20 21.20 19.75 20.05 0.0M
2021-05-07 20.20 20.95 20.20 20.90 0.0M
2021-05-06 20.10 20.70 19.60 19.90 0.0M
2021-05-05 19.45 20.50 19.20 19.55 0.0M
2021-05-04 20.50 21.00 18.10 19.30 0.0M
2021-05-03 21.50 21.55 19.95 20.10 0.0M
2021-04-29 22.20 22.20 21.05 21.30 0.0M
2021-04-28 22.65 22.85 21.90 22.00 0.0M
2021-04-27 23.40 23.95 22.65 22.65 0.0M
2021-04-26 23.75 24.40 22.65 23.40 0.0M
2021-04-23 20.75 22.30 20.70 22.30 0.0M
2021-04-22 22.05 22.45 20.00 20.30 0.0M
2021-04-21 22.95 22.95 22.05 22.05 0.0M
2021-04-20 22.80 23.00 22.20 22.70 0.0M
2021-04-19 23.55 23.55 22.35 22.60 0.0M
2021-04-16 24.20 24.30 23.30 23.30 0.0M
2021-04-15 23.55 24.00 22.80 23.90 0.0M
2021-04-14 23.60 24.00 21.00 22.60 0.0M
2021-04-13 23.90 24.85 23.25 23.25 0.0M
2021-04-12 24.50 24.60 23.40 23.50 0.0M
2021-04-09 24.80 24.90 23.00 23.70 0.0M
2021-04-08 24.90 25.00 23.80 24.30 0.0M
2021-04-07 25.20 26.90 24.00 24.00 0.0M
2021-04-06 24.00 25.15 23.75 25.10 0.0M
2021-04-01 20.90 22.90 20.90 22.90 0.0M
2021-03-31 20.05 21.40 19.70 20.85 0.0M
2021-03-30 20.00 21.50 19.50 20.05 0.0M
2021-03-29 18.40 19.95 18.15 19.95 0.0M
2021-03-26 18.00 18.50 17.90 18.15 0.0M
2021-03-25 18.30 18.80 17.70 17.80 0.0M
2021-03-24 17.20 18.60 17.05 18.50 0.0M
2021-03-23 18.30 18.35 17.20 17.35 0.0M
2021-03-22 18.70 18.70 18.00 18.05 0.0M
2021-03-19 18.15 18.75 18.10 18.30 0.0M
2021-03-18 18.00 19.15 17.90 18.50 0.0M
2021-03-17 18.00 18.20 17.80 17.80 0.0M
2021-03-16 17.95 18.40 17.50 18.00 0.0M
2021-03-15 18.10 18.50 17.75 17.85 0.0M
2021-03-12 17.35 18.30 16.75 17.95 0.0M
2021-03-11 16.00 17.50 15.65 17.45 0.0M
2021-03-10 16.50 16.50 15.85 15.95 0.0M
2021-03-09 15.50 16.40 15.20 16.40 0.0M
2021-03-08 15.55 15.70 15.25 15.25 0.0M
2021-03-05 15.00 15.70 14.90 15.10 0.0M
2021-03-04 15.55 15.70 15.20 15.30 0.0M
2021-03-03 14.45 16.00 14.40 15.60 0.0M
2021-03-02 15.50 15.60 14.80 14.85 0.0M
2021-02-26 15.00 15.75 14.90 15.20 0.0M
2021-02-25 16.60 16.85 15.80 15.80 0.0M
2021-02-24 16.10 17.05 15.55 16.80 0.0M
2021-02-23 14.95 16.30 14.45 16.20 0.0M
2021-02-22 14.85 15.20 14.20 14.95 0.0M
2021-02-19 13.75 14.90 13.50 14.85 0.0M
2021-02-18 13.10 13.80 12.95 13.60 0.0M
2021-02-17 13.05 13.10 12.70 13.00 0.0M
2021-02-05 12.75 12.75 12.30 12.30 0.0M
2021-02-04 13.05 13.10 12.65 12.65 0.0M
2021-02-03 13.50 13.80 12.80 13.20 0.0M
2021-02-02 12.00 13.20 11.90 13.20 0.0M
2021-02-01 12.45 12.45 11.90 12.00 0.0M
2021-01-29 12.55 12.85 12.30 12.45 0.0M
2021-01-28 12.40 12.85 12.25 12.40 0.0M
2021-01-27 12.50 13.00 12.35 12.80 0.0M
2021-01-26 12.50 12.55 12.30 12.35 0.0M
2021-01-25 12.65 12.70 12.25 12.35 0.0M
2021-01-22 12.90 13.40 12.50 12.75 0.0M
2021-01-21 13.10 14.00 12.80 13.70 0.0M
2021-01-20 12.90 13.30 12.10 13.00 0.0M
2021-01-19 12.55 13.50 12.50 12.85 0.0M
2021-01-18 13.40 13.45 12.00 12.75 0.0M
2021-01-15 13.50 14.00 13.05 13.30 0.0M
2021-01-14 12.80 14.20 12.50 14.10 0.0M
2021-01-13 11.85 12.95 11.60 12.95 0.0M
2021-01-12 12.20 12.40 11.60 11.80 0.0M
2021-01-11 11.00 11.75 10.55 11.75 0.0M
2021-01-08 11.20 11.20 10.65 10.70 0.0M
2021-01-07 10.85 11.35 10.60 10.90 0.0M
2021-01-06 11.45 11.65 10.70 10.85 0.0M
2021-01-05 11.75 11.75 11.20 11.45 0.0M
2021-01-04 12.00 12.10 11.55 11.70 0.0M