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
2022-12-30 18.90 18.90 18.60 18.60 0.0M
2022-12-29 18.60 18.80 18.45 18.70 0.0M
2022-12-28 19.35 19.35 18.75 18.80 0.0M
2022-12-27 19.25 19.40 19.10 19.35 0.0M
2022-12-26 19.00 19.30 18.80 19.05 0.0M
2022-12-23 18.65 18.95 18.40 18.95 0.0M
2022-12-22 19.05 19.15 18.85 18.95 0.0M
2022-12-21 19.05 19.25 18.60 18.80 0.0M
2022-12-20 19.50 20.00 19.00 19.00 0.0M
2022-12-19 19.60 19.70 19.30 19.40 0.0M
2022-12-16 20.10 20.10 19.55 19.55 0.0M
2022-12-15 20.00 20.25 20.00 20.10 0.0M
2022-12-14 20.15 20.25 20.00 20.10 0.0M
2022-12-13 20.15 20.25 19.85 20.00 0.0M
2022-12-12 20.65 20.65 20.05 20.25 0.0M
2022-12-09 21.30 21.30 20.55 20.60 0.0M
2022-12-08 20.20 21.25 20.15 20.95 0.0M
2022-12-07 20.90 21.25 20.20 20.25 0.0M
2022-12-06 21.80 21.90 20.85 20.90 0.0M
2022-12-05 21.90 22.15 21.70 21.80 0.0M
2022-12-02 21.90 21.95 21.55 21.60 0.0M
2022-12-01 21.50 22.15 21.45 21.60 0.0M
2022-11-30 21.45 21.70 21.35 21.35 0.0M
2022-11-29 20.95 21.70 20.85 21.45 0.0M
2022-11-28 20.90 21.95 20.70 21.15 0.0M
2022-11-25 21.90 21.90 20.90 21.00 0.0M
2022-11-24 22.40 22.45 21.25 21.50 0.0M
2022-11-23 22.55 22.60 22.00 22.00 0.0M
2022-11-22 21.85 22.45 21.75 22.40 0.0M
2022-11-21 22.40 22.85 21.75 22.15 0.0M
2022-11-18 20.45 21.10 20.45 20.80 0.0M
2022-11-17 19.65 20.50 19.65 20.40 0.0M
2022-11-16 18.55 20.40 18.55 19.75 0.0M
2022-11-15 18.05 18.65 18.05 18.55 0.0M
2022-11-14 18.15 18.20 17.70 18.05 0.0M
2022-11-11 19.10 19.45 17.90 17.90 0.0M
2022-11-10 18.70 19.05 18.55 18.75 0.0M
2022-11-09 18.75 18.90 18.60 18.65 0.0M
2022-11-08 18.45 18.85 18.35 18.40 0.0M
2022-11-07 19.00 19.00 18.15 18.35 0.0M
2022-11-04 18.05 18.40 17.90 18.35 0.0M
2022-11-03 17.80 18.10 17.60 18.05 0.0M
2022-11-02 17.50 18.10 17.30 18.00 0.0M
2022-11-01 16.80 17.40 16.60 17.30 0.0M
2022-10-31 16.50 17.50 16.30 16.65 0.0M
2022-10-28 16.45 16.50 16.05 16.10 0.0M
2022-10-27 16.35 16.60 16.30 16.40 0.0M
2022-10-26 16.50 16.60 16.20 16.20 0.0M
2022-10-25 16.50 16.65 16.20 16.30 0.0M
2022-10-24 16.30 16.80 16.30 16.40 0.0M
2022-10-21 16.75 16.75 16.10 16.20 0.0M
2022-10-20 16.80 17.00 16.50 16.75 0.0M
2022-10-19 17.00 17.30 17.00 17.00 0.0M
2022-10-18 17.45 17.45 16.60 16.90 0.0M
2022-10-17 16.70 16.70 16.10 16.65 0.0M
2022-10-14 16.45 16.95 16.45 16.80 0.0M
2022-10-13 17.80 17.80 15.80 16.15 0.0M
2022-10-12 17.60 17.65 16.95 17.50 0.0M
2022-10-11 18.00 18.05 17.50 17.60 0.0M
2022-10-07 18.45 18.65 18.30 18.40 0.0M
2022-10-06 18.40 18.55 18.20 18.45 0.0M
2022-10-05 18.60 18.65 18.10 18.10 0.0M
2022-10-04 18.50 18.60 18.05 18.15 0.0M
2022-10-03 17.40 18.25 17.35 18.25 0.0M
2022-09-30 16.80 17.75 16.70 17.60 0.0M
2022-09-29 17.05 17.75 17.05 17.20 0.0M
2022-09-28 18.30 18.30 16.75 16.80 0.0M
2022-09-27 17.80 18.25 17.55 18.25 0.0M
2022-09-26 18.60 18.75 17.65 17.70 0.0M
2022-09-23 19.55 19.55 18.80 19.00 0.0M
2022-09-22 19.50 19.60 19.10 19.45 0.0M
2022-09-21 19.65 19.70 19.15 19.60 0.0M
2022-09-20 19.80 19.80 19.40 19.65 0.0M
2022-09-19 19.90 19.90 19.00 19.45 0.0M
2022-09-16 19.80 20.25 19.75 20.00 0.0M
2022-09-15 20.80 20.80 20.00 20.00 0.0M
2022-09-14 21.00 21.15 20.35 20.75 0.0M
2022-09-13 22.80 22.80 21.55 21.55 0.0M
2022-09-12 22.30 23.00 21.90 23.00 0.0M
2022-09-08 22.00 22.45 21.65 22.15 0.0M
2022-09-07 21.80 22.40 21.40 21.90 0.0M
2022-09-06 22.70 22.70 21.70 21.90 0.0M
2022-09-05 23.20 23.20 20.95 21.70 0.0M
2022-09-02 23.20 23.50 23.05 23.05 0.0M
2022-09-01 23.40 23.65 23.20 23.30 0.0M
2022-08-31 23.30 23.60 22.95 23.45 0.0M
2022-08-30 23.10 23.60 22.80 23.30 0.0M
2022-08-29 22.15 23.15 21.65 22.90 0.0M
2022-08-26 21.55 23.30 21.55 22.65 0.0M
2022-08-25 21.35 21.80 21.10 21.50 0.0M
2022-08-24 21.40 21.70 20.80 21.00 0.0M
2022-08-23 20.85 21.40 20.40 21.15 0.0M
2022-08-22 20.20 21.00 19.90 20.85 0.0M
2022-08-19 19.50 20.25 19.20 19.85 0.0M
2022-08-18 19.00 19.30 18.80 19.20 0.0M
2022-08-17 19.10 19.30 18.90 18.95 0.0M
2022-08-16 18.65 19.00 18.55 18.95 0.0M
2022-08-15 18.15 18.60 18.15 18.50 0.0M
2022-08-12 17.85 18.20 17.75 18.10 0.0M
2022-08-11 18.10 18.30 17.75 17.75 0.0M
2022-08-10 18.00 18.00 17.60 17.80 0.0M
2022-08-09 17.75 17.95 17.60 17.90 0.0M
2022-08-08 17.15 17.85 17.15 17.65 0.0M
2022-08-05 17.10 17.35 16.80 17.15 0.0M
2022-08-04 17.00 17.10 16.35 16.80 0.0M
2022-08-03 17.50 17.65 16.95 17.00 0.0M
2022-08-02 18.00 18.00 17.45 17.45 0.0M
2022-08-01 18.15 18.30 18.05 18.10 0.0M
2022-07-29 17.85 18.20 17.85 18.05 0.0M
2022-07-28 18.05 18.20 17.65 17.65 0.0M
2022-07-27 17.35 18.15 17.35 17.95 0.0M
2022-07-26 17.85 18.00 17.45 17.45 0.0M
2022-07-25 18.15 18.15 17.80 17.80 0.0M
2022-07-22 18.40 18.40 18.00 18.00 0.0M
2022-07-21 18.30 18.55 18.00 18.15 0.0M
2022-07-20 18.30 18.65 17.85 18.25 0.0M
2022-07-19 17.65 18.35 17.05 17.95 0.0M
2022-07-18 17.80 18.85 17.50 17.65 0.0M
2022-07-15 16.20 17.50 16.10 17.50 0.0M
2022-07-14 15.60 16.15 15.30 15.95 0.0M
2022-07-13 16.00 16.00 15.50 15.60 0.0M
2022-07-12 16.05 16.20 15.40 15.40 0.0M
2022-07-11 17.75 17.80 16.35 16.40 0.0M
2022-07-08 15.60 17.05 15.60 17.05 0.0M
2022-07-07 15.65 15.65 14.95 15.50 0.0M
2022-07-06 15.80 15.90 15.10 15.10 0.0M
2022-07-05 15.50 15.80 15.05 15.80 0.0M
2022-07-04 15.50 15.50 14.95 15.25 0.0M
2022-07-01 16.00 16.05 14.95 14.95 0.0M
2022-06-30 16.80 16.80 15.95 16.05 0.0M
2022-06-29 17.05 17.05 16.65 16.80 0.0M
2022-06-28 17.20 17.20 16.70 17.05 0.0M
2022-06-27 17.25 17.30 17.00 17.20 0.0M
2022-06-24 16.60 17.15 16.55 16.70 0.0M
2022-06-23 16.50 16.80 16.00 16.30 0.0M
2022-06-22 17.45 17.45 16.50 16.50 0.0M
2022-06-21 17.15 17.40 16.75 17.30 0.0M
2022-06-20 17.75 17.80 16.60 16.65 0.0M
2022-06-17 17.30 18.00 17.15 17.70 0.0M
2022-06-16 19.35 19.35 17.70 17.70 0.0M
2022-06-15 18.90 19.35 18.75 18.95 0.0M
2022-06-14 19.00 19.05 18.50 18.80 0.0M
2022-06-13 19.45 19.85 19.00 19.00 0.0M
2022-06-10 19.95 20.00 19.70 19.95 0.0M
2022-06-09 19.90 20.00 19.80 19.85 0.0M
2022-06-08 20.10 20.15 19.85 19.90 0.0M
2022-06-07 20.25 20.30 19.90 19.90 0.0M
2022-06-06 20.30 20.45 20.15 20.15 0.0M
2022-06-02 20.55 20.65 20.25 20.25 0.0M
2022-06-01 20.50 20.95 20.35 20.40 0.0M
2022-05-31 20.25 20.55 20.20 20.30 0.0M
2022-05-30 20.10 20.40 20.05 20.25 0.0M
2022-05-27 20.30 20.30 19.95 19.95 0.0M
2022-05-26 20.35 20.40 19.85 19.95 0.0M
2022-05-25 20.20 20.35 19.90 20.10 0.0M
2022-05-24 21.10 21.70 20.10 20.10 0.0M
2022-05-23 20.15 21.10 20.15 20.45 0.0M
2022-05-20 20.75 20.75 20.10 20.15 0.0M
2022-05-19 20.00 20.50 19.90 20.35 0.0M
2022-05-18 21.35 21.35 20.60 20.70 0.0M
2022-05-17 20.75 21.45 20.65 20.75 0.0M
2022-05-16 21.00 21.50 20.30 20.70 0.0M
2022-05-13 20.05 21.35 20.05 20.80 0.0M
2022-05-12 21.00 21.65 19.70 19.85 0.0M
2022-05-11 19.05 21.45 18.70 21.45 0.0M
2022-05-10 19.00 19.85 18.70 19.50 0.0M
2022-05-09 19.90 19.90 19.10 19.10 0.0M
2022-05-06 19.70 20.00 19.60 19.90 0.0M
2022-05-05 20.40 20.70 20.00 20.20 0.0M
2022-05-04 19.55 20.05 19.50 19.95 0.0M
2022-05-03 19.65 19.65 19.10 19.20 0.0M
2022-04-29 19.50 19.80 19.15 19.30 0.0M
2022-04-28 19.50 19.60 18.90 19.05 0.0M
2022-04-27 19.10 19.65 18.75 19.05 0.0M
2022-04-26 20.50 20.55 19.90 19.90 0.0M
2022-04-22 20.75 21.20 20.70 20.80 0.0M
2022-04-21 21.50 21.65 21.00 21.15 0.0M
2022-04-20 20.80 21.65 20.70 21.45 0.0M
2022-04-19 20.95 21.30 20.65 20.75 0.0M
2022-04-18 21.00 21.00 20.35 20.60 0.0M
2022-04-15 21.70 21.75 21.10 21.20 0.0M
2022-04-14 22.10 22.50 21.85 21.90 0.0M
2022-04-13 22.00 22.45 21.95 22.05 0.0M
2022-04-12 21.70 22.15 21.50 21.70 0.0M
2022-04-11 22.95 22.95 21.60 21.90 0.0M
2022-04-08 23.55 23.65 22.80 23.10 0.0M
2022-04-07 23.95 24.05 23.25 23.25 0.0M
2022-04-06 23.50 24.15 23.45 23.85 0.0M
2022-04-01 23.95 24.20 23.65 24.00 0.0M
2022-03-31 24.85 25.10 24.10 24.20 0.0M
2022-03-30 26.05 26.30 25.00 25.05 0.0M
2022-03-29 26.00 26.95 25.65 26.20 0.0M
2022-03-28 25.20 26.10 24.60 26.00 0.0M
2022-03-25 24.00 25.75 23.85 25.75 0.0M
2022-03-24 23.40 23.80 23.20 23.60 0.0M
2022-03-23 23.10 23.60 23.10 23.45 0.0M
2022-03-22 22.65 23.00 22.60 22.90 0.0M
2022-03-21 23.10 23.25 22.70 22.70 0.0M
2022-03-18 23.75 23.85 22.75 22.95 0.0M
2022-03-17 22.80 23.60 22.75 23.50 0.0M
2022-03-16 22.65 23.00 22.10 22.30 0.0M
2022-03-15 22.80 22.85 22.05 22.05 0.0M
2022-03-14 22.90 23.35 22.70 22.70 0.0M
2022-03-11 23.05 23.20 22.65 22.70 0.0M
2022-03-10 24.10 24.90 23.10 23.45 0.0M
2022-03-09 22.10 23.60 21.90 23.60 0.0M
2022-03-08 22.10 22.80 21.55 21.65 0.0M
2022-03-07 23.20 23.30 22.00 22.10 0.0M
2022-03-04 24.60 24.60 23.75 23.75 0.0M
2022-03-03 25.25 25.70 24.00 24.80 0.0M
2022-03-02 24.60 24.95 23.50 24.95 0.0M
2022-03-01 25.75 26.35 24.55 24.55 0.0M
2022-02-25 23.75 25.35 23.70 25.35 0.0M
2022-02-24 23.00 25.10 22.55 23.05 0.0M
2022-02-23 21.40 23.15 21.30 23.15 0.0M
2022-02-22 22.10 22.30 21.00 21.05 0.0M
2022-02-21 22.60 22.65 21.90 22.40 0.0M
2022-02-18 22.65 22.95 22.45 22.75 0.0M
2022-02-17 23.30 23.85 22.60 22.85 0.0M
2022-02-16 23.35 24.30 23.10 23.15 0.0M
2022-02-15 22.00 22.80 22.00 22.70 0.0M
2022-02-14 22.55 22.90 22.00 22.15 0.0M
2022-02-11 23.20 23.80 23.05 23.50 0.0M
2022-02-10 23.25 24.00 23.00 23.90 0.0M
2022-02-09 22.60 23.80 22.30 23.20 0.0M
2022-02-08 21.85 22.50 21.65 22.20 0.0M
2022-02-07 22.00 22.20 20.75 22.05 0.0M
2022-01-26 20.40 21.20 20.40 20.75 0.0M
2022-01-25 21.70 21.75 20.40 20.40 0.0M
2022-01-24 21.55 21.70 20.00 21.45 0.0M
2022-01-21 22.55 22.65 21.80 21.85 0.0M
2022-01-20 22.55 24.25 22.55 22.90 0.0M
2022-01-19 23.15 23.15 22.55 22.55 0.0M
2022-01-18 23.20 23.40 22.90 23.20 0.0M
2022-01-17 22.50 23.60 22.50 23.00 0.0M
2022-01-14 22.70 23.00 21.60 22.35 0.0M
2022-01-13 22.80 23.25 22.00 22.95 0.0M
2022-01-12 23.50 24.10 22.85 22.90 0.0M
2022-01-11 24.80 24.85 23.00 23.20 0.0M
2022-01-10 25.90 26.80 24.25 24.30 0.0M
2022-01-07 26.95 27.55 26.10 26.10 0.0M
2022-01-06 26.30 27.60 26.30 26.95 0.0M
2022-01-05 27.55 28.40 26.70 26.85 0.0M
2022-01-04 28.90 29.80 27.85 27.85 0.0M
2022-01-03 28.50 28.80 26.60 27.75 0.0M