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
2023-12-29 21.90 22.05 21.80 21.95 0.0M
2023-12-28 22.05 22.30 21.90 21.90 0.0M
2023-12-27 21.85 22.20 21.85 22.05 0.0M
2023-12-26 22.00 22.00 21.75 21.85 0.0M
2023-12-25 21.60 21.95 21.55 21.85 0.0M
2023-12-22 22.20 22.20 21.50 21.50 0.0M
2023-12-21 22.00 22.30 21.95 21.95 0.0M
2023-12-20 22.00 22.30 21.95 22.10 0.0M
2023-12-19 22.20 22.35 21.75 22.00 0.0M
2023-12-18 22.50 22.70 22.25 22.25 0.0M
2023-12-15 22.75 22.90 22.50 22.50 0.0M
2023-12-14 23.05 23.20 22.60 22.60 0.0M
2023-12-13 23.30 23.30 22.85 22.95 0.0M
2023-12-12 23.25 23.25 22.85 22.90 0.0M
2023-12-11 23.00 23.35 22.95 23.25 0.0M
2023-12-08 23.25 23.25 22.90 22.95 0.0M
2023-12-07 23.45 23.50 23.00 23.00 0.0M
2023-12-06 23.50 23.70 23.20 23.45 0.0M
2023-12-05 23.05 23.50 22.45 23.50 0.0M
2023-12-04 23.20 23.40 23.00 23.05 0.0M
2023-12-01 23.55 23.55 23.20 23.20 0.0M
2023-11-30 23.80 23.95 23.55 23.55 0.0M
2023-11-29 23.35 23.70 23.35 23.70 0.0M
2023-11-28 23.00 23.30 23.00 23.10 0.0M
2023-11-27 24.15 24.15 23.00 23.00 0.0M
2023-11-24 24.05 24.30 23.95 24.05 0.0M
2023-11-23 24.05 24.70 23.80 24.05 0.0M
2023-11-22 24.30 24.40 24.00 24.05 0.0M
2023-11-21 25.15 25.15 24.10 24.20 0.0M
2023-11-20 25.40 25.40 24.85 24.85 0.0M
2023-11-17 25.00 25.75 25.00 25.00 0.0M
2023-11-16 24.35 25.00 24.30 24.95 0.0M
2023-11-15 24.30 24.55 24.00 24.05 0.0M
2023-11-14 24.45 24.50 24.05 24.05 0.0M
2023-11-13 24.50 24.80 24.05 24.30 0.0M
2023-11-10 24.40 25.35 24.35 25.15 0.0M
2023-11-09 25.40 25.40 24.50 24.50 0.0M
2023-11-08 25.50 26.20 25.10 25.10 0.0M
2023-11-07 25.15 25.50 24.85 25.05 0.0M
2023-11-06 25.20 25.60 24.65 25.00 0.0M
2023-11-03 26.30 27.80 25.10 25.10 0.0M
2023-11-02 26.10 26.15 25.10 26.15 0.0M
2023-11-01 25.05 26.10 25.05 26.10 0.0M
2023-10-31 25.35 25.65 24.45 24.85 0.0M
2023-10-30 24.80 25.65 24.75 25.20 0.0M
2023-10-27 24.60 25.45 24.55 24.80 0.0M
2023-10-26 24.50 25.35 24.35 24.40 0.0M
2023-10-25 23.90 24.90 23.90 24.80 0.0M
2023-10-24 23.25 23.90 23.00 23.75 0.0M
2023-10-23 23.05 23.60 23.00 23.20 0.0M
2023-10-20 23.35 23.50 22.75 23.50 0.0M
2023-10-19 23.20 23.80 23.15 23.60 0.0M
2023-10-18 24.60 24.60 23.25 23.35 0.0M
2023-10-17 24.10 24.90 24.10 24.25 0.0M
2023-10-16 23.85 24.65 23.80 23.95 0.0M
2023-10-13 24.40 24.40 23.80 24.00 0.0M
2023-10-12 23.60 24.75 23.10 24.55 0.0M
2023-10-11 24.75 24.80 24.10 24.45 0.0M
2023-10-06 25.20 25.20 24.30 24.35 0.0M
2023-10-05 25.60 25.90 25.00 25.10 0.0M
2023-10-04 25.65 26.15 25.40 25.65 0.0M
2023-10-03 25.05 26.15 24.80 25.80 0.0M
2023-10-02 25.30 25.65 24.45 25.05 0.0M
2023-09-28 23.75 24.95 23.75 24.95 0.0M
2023-09-27 22.80 23.80 22.75 23.40 0.0M
2023-09-26 23.20 23.55 22.75 22.80 0.0M
2023-09-25 24.00 25.60 23.30 23.35 0.0M
2023-09-22 22.20 24.20 22.15 23.80 0.0M
2023-09-21 23.15 23.25 22.40 22.40 0.0M
2023-09-20 22.60 23.80 22.55 23.05 0.0M
2023-09-19 22.95 23.40 22.60 22.60 0.0M
2023-09-18 22.70 23.25 22.65 22.75 0.0M
2023-09-15 23.10 23.55 22.70 22.75 0.0M
2023-09-14 24.15 24.25 23.00 23.10 0.0M
2023-09-13 23.30 23.90 22.30 23.90 0.0M
2023-09-12 22.75 23.25 22.40 23.25 0.0M
2023-09-11 21.45 21.60 21.15 21.15 0.0M
2023-09-08 21.60 22.00 21.25 21.40 0.0M
2023-09-07 21.35 22.95 21.35 21.55 0.0M
2023-09-06 21.40 21.50 21.15 21.30 0.0M
2023-09-05 21.20 21.80 21.20 21.35 0.0M
2023-09-04 21.40 21.90 21.00 21.80 0.0M
2023-09-01 21.45 21.45 21.05 21.25 0.0M
2023-08-31 21.05 21.35 20.85 21.25 0.0M
2023-08-30 21.00 21.10 20.50 20.85 0.0M
2023-08-29 20.35 20.80 20.10 20.40 0.0M
2023-08-28 20.70 20.80 20.20 20.25 0.0M
2023-08-25 20.90 21.20 20.70 20.70 0.0M
2023-08-24 21.50 21.50 20.60 20.90 0.0M
2023-08-23 21.65 21.90 21.35 21.40 0.0M
2023-08-22 22.05 22.05 21.45 21.55 0.0M
2023-08-21 22.05 22.05 21.70 21.80 0.0M
2023-08-18 22.15 22.60 21.80 21.90 0.0M
2023-08-17 21.55 22.25 21.50 22.15 0.0M
2023-08-16 21.30 21.90 21.00 21.80 0.0M
2023-08-15 21.65 21.90 21.40 21.40 0.0M
2023-08-14 20.85 21.90 20.25 21.30 0.0M
2023-08-11 22.30 22.40 21.00 21.00 0.0M
2023-08-10 22.55 23.10 22.15 22.45 0.0M
2023-08-09 22.60 22.70 22.00 22.10 0.0M
2023-08-08 22.75 22.90 22.30 22.70 0.0M
2023-08-07 22.50 22.70 22.15 22.70 0.0M
2023-08-04 22.15 22.40 21.65 22.35 0.0M
2023-08-02 22.80 22.95 21.85 22.10 0.0M
2023-08-01 22.95 23.30 22.35 22.60 0.0M
2023-07-31 23.25 23.65 22.75 22.95 0.0M
2023-07-28 22.85 23.15 22.35 22.95 0.0M
2023-07-27 22.45 23.00 22.40 22.75 0.0M
2023-07-26 22.50 22.75 22.05 22.20 0.0M
2023-07-25 21.80 22.80 21.40 22.20 0.0M
2023-07-24 22.15 22.20 21.30 21.65 0.0M
2023-07-21 21.70 22.15 21.45 21.85 0.0M
2023-07-20 21.80 22.35 21.70 21.85 0.0M
2023-07-19 21.65 22.05 21.30 21.65 0.0M
2023-07-18 21.50 22.00 20.85 21.65 0.0M
2023-07-17 21.30 21.50 20.70 21.10 0.0M
2023-07-14 21.10 21.30 20.80 21.00 0.0M
2023-07-13 21.00 21.60 20.65 20.70 0.0M
2023-07-12 21.00 22.15 21.00 21.20 0.0M
2023-07-11 20.20 20.75 20.15 20.70 0.0M
2023-07-10 20.20 20.20 19.90 20.05 0.0M
2023-07-07 20.40 20.40 19.95 20.25 0.0M
2023-07-06 20.50 20.70 20.20 20.40 0.0M
2023-07-05 20.20 20.60 20.20 20.50 0.0M
2023-07-04 20.20 20.40 20.15 20.20 0.0M
2023-07-03 20.00 20.30 20.00 20.15 0.0M
2023-06-30 20.05 20.05 19.70 20.00 0.0M
2023-06-29 19.40 20.20 19.40 19.85 0.0M
2023-06-28 19.20 19.40 19.10 19.35 0.0M
2023-06-27 19.55 19.55 19.20 19.20 0.0M
2023-06-26 19.90 19.90 19.45 19.55 0.0M
2023-06-21 19.80 19.90 19.65 19.75 0.0M
2023-06-20 20.00 20.15 19.70 19.85 0.0M
2023-06-19 20.10 20.20 19.90 19.95 0.0M
2023-06-16 20.45 20.45 20.05 20.05 0.0M
2023-06-15 20.05 20.25 20.00 20.25 0.0M
2023-06-14 20.30 20.45 20.00 20.10 0.0M
2023-06-13 20.00 20.40 19.95 20.30 0.0M
2023-06-12 19.85 20.00 19.55 19.90 0.0M
2023-06-09 19.80 19.85 19.65 19.70 0.0M
2023-06-08 20.00 20.05 19.70 19.75 0.0M
2023-06-07 20.05 20.20 19.95 20.00 0.0M
2023-06-06 20.40 20.40 19.95 20.00 0.0M
2023-06-05 19.95 20.25 19.95 20.15 0.0M
2023-06-02 20.40 20.40 19.90 19.95 0.0M
2023-06-01 20.45 20.45 20.05 20.15 0.0M
2023-05-31 20.00 20.20 19.90 20.05 0.0M
2023-05-30 20.20 20.25 19.85 19.85 0.0M
2023-05-29 19.80 20.15 19.70 20.10 0.0M
2023-05-26 20.05 20.05 19.55 19.60 0.0M
2023-05-25 20.10 20.10 19.85 19.90 0.0M
2023-05-24 20.10 20.10 19.85 20.00 0.0M
2023-05-23 20.30 20.35 20.00 20.15 0.0M
2023-05-22 19.80 20.10 19.80 20.05 0.0M
2023-05-19 19.95 20.05 19.60 19.60 0.0M
2023-05-18 19.70 19.95 19.45 19.80 0.0M
2023-05-17 19.40 19.65 19.00 19.55 0.0M
2023-05-16 19.20 19.50 19.20 19.40 0.0M
2023-05-15 19.10 19.20 18.85 19.10 0.0M
2023-05-12 19.00 19.20 18.70 19.15 0.0M
2023-05-11 21.35 21.35 19.05 19.05 0.0M
2023-05-10 21.15 21.25 20.95 21.15 0.0M
2023-05-09 21.80 21.90 21.10 21.10 0.0M
2023-05-08 22.15 22.25 21.80 21.80 0.0M
2023-05-05 21.90 22.30 21.60 21.80 0.0M
2023-05-04 21.80 22.00 21.50 21.85 0.0M
2023-05-03 22.05 22.15 21.70 21.70 0.0M
2023-05-02 21.80 22.20 21.55 22.05 0.0M
2023-04-28 21.35 21.55 21.25 21.40 0.0M
2023-04-27 21.35 21.35 20.95 21.10 0.0M
2023-04-26 21.20 21.40 20.70 21.20 0.0M
2023-04-25 21.90 21.95 21.15 21.25 0.0M
2023-04-24 21.10 22.45 21.10 21.90 0.0M
2023-04-21 22.50 22.60 21.30 21.30 0.0M
2023-04-20 24.00 24.10 22.25 22.25 0.0M
2023-04-19 23.45 23.80 23.15 23.70 0.0M
2023-04-18 23.75 24.10 23.00 23.10 0.0M
2023-04-17 22.90 23.65 22.90 23.55 0.0M
2023-04-14 23.05 23.20 22.65 22.75 0.0M
2023-04-13 23.30 23.45 22.60 22.80 0.0M
2023-04-12 23.50 23.65 23.30 23.30 0.0M
2023-04-11 23.20 23.80 23.20 23.45 0.0M
2023-04-10 23.35 23.50 23.05 23.15 0.0M
2023-04-07 23.60 23.60 22.90 23.25 0.0M
2023-04-06 23.45 23.70 23.10 23.40 0.0M
2023-03-31 23.10 23.75 22.95 23.55 0.0M
2023-03-30 22.50 23.00 22.35 22.75 0.0M
2023-03-29 22.25 22.55 21.85 22.20 0.0M
2023-03-28 23.50 24.00 22.15 22.20 0.0M
2023-03-27 23.60 23.75 23.25 23.40 0.0M
2023-03-24 23.70 23.80 22.95 23.45 0.0M
2023-03-23 24.20 24.80 23.40 23.40 0.0M
2023-03-22 22.35 23.85 22.00 23.85 0.0M
2023-03-21 20.50 21.85 20.50 21.70 0.0M
2023-03-20 20.10 20.80 19.80 20.50 0.0M
2023-03-17 19.65 20.40 19.65 20.10 0.0M
2023-03-16 20.00 20.00 19.40 19.45 0.0M
2023-03-15 20.40 20.40 19.75 19.80 0.0M
2023-03-14 20.10 20.50 20.10 20.10 0.0M
2023-03-13 20.00 20.60 19.50 20.40 0.0M
2023-03-10 20.65 20.95 20.10 20.10 0.0M
2023-03-09 20.95 21.50 20.90 21.00 0.0M
2023-03-08 20.75 20.90 20.55 20.85 0.0M
2023-03-07 20.60 20.90 20.55 20.75 0.0M
2023-03-06 20.55 20.75 20.45 20.55 0.0M
2023-03-03 20.70 20.75 20.35 20.35 0.0M
2023-03-02 20.95 21.25 20.50 20.55 0.0M
2023-03-01 21.00 21.20 20.75 20.80 0.0M
2023-02-24 20.90 21.00 20.55 20.80 0.0M
2023-02-23 21.00 21.20 20.70 20.95 0.0M
2023-02-22 21.25 21.70 20.75 20.95 0.0M
2023-02-21 21.25 21.45 21.00 21.25 0.0M
2023-02-20 20.60 21.30 20.60 20.90 0.0M
2023-02-17 20.45 20.75 20.25 20.45 0.0M
2023-02-16 20.15 20.50 20.10 20.45 0.0M
2023-02-15 20.20 20.50 20.00 20.20 0.0M
2023-02-14 20.35 20.60 20.15 20.15 0.0M
2023-02-13 20.20 20.30 19.95 20.25 0.0M
2023-02-10 20.75 21.00 20.35 20.45 0.0M
2023-02-09 20.70 21.20 20.35 20.75 0.0M
2023-02-08 20.90 21.10 20.50 20.55 0.0M
2023-02-07 21.50 21.50 20.80 20.95 0.0M
2023-02-06 21.30 21.75 21.10 21.45 0.0M
2023-02-03 19.80 21.30 19.65 21.20 0.0M
2023-02-02 19.70 19.80 19.55 19.60 0.0M
2023-02-01 19.30 19.80 19.00 19.60 0.0M
2023-01-31 19.00 19.40 19.00 19.15 0.0M
2023-01-30 18.70 19.15 18.70 19.00 0.0M
2023-01-17 18.40 18.65 18.40 18.65 0.0M
2023-01-16 18.50 18.75 18.50 18.60 0.0M
2023-01-13 19.20 19.20 18.60 18.65 0.0M
2023-01-12 19.40 19.45 18.80 18.80 0.0M
2023-01-11 19.70 19.85 19.25 19.35 0.0M
2023-01-10 19.40 20.70 19.30 19.75 0.0M
2023-01-09 19.15 19.25 19.05 19.10 0.0M
2023-01-06 19.10 19.20 19.00 19.15 0.0M
2023-01-05 19.20 19.20 19.00 19.10 0.0M
2023-01-04 19.00 19.30 18.90 19.05 0.0M
2023-01-03 18.65 19.10 18.40 19.00 0.0M