Jung Shing Wire Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.500	21.900	21.450	21.700	21.700	509,986
2026-10-16	22.200	22.550	21.900	22.100	22.100	647,274
2026-10-15	22.800	23.150	22.100	22.350	22.350	966,090
2026-10-14	23.950	24.250	23.600	23.600	23.600	844,101
2026-10-13	23.650	24.350	23.650	23.950	23.950	1,258,050
2026-10-12	23.450	25.400	23.400	24.100	24.100	2,259,285
2026-10-08	24.300	24.450	23.700	24.100	24.100	1,643,766
2026-10-07	23.050	24.500	23.050	23.950	23.950	2,232,051
2026-10-06	24.800	24.850	22.800	23.050	23.050	3,457,291
2026-10-05	24.650	24.800	22.400	24.100	24.100	6,594,577
2026-10-02	24.800	25.250	24.000	24.100	24.100	2,883,240
2026-10-01	24.900	26.450	24.400	24.800	24.800	9,122,061
2026-09-30	22.750	24.050	22.400	24.050	24.050	6,200,178
2026-09-29	21.000	21.900	20.950	21.900	21.900	1,384,079
2026-09-24	20.100	20.900	19.850	19.950	19.950	702,000
2026-09-23	19.700	21.050	19.200	20.150	20.150	1,950,246
2026-09-22	20.000	20.450	19.250	19.600	19.600	2,081,030
2026-09-21	18.550	20.100	18.450	19.400	19.400	1,109,209
2026-09-18	18.700	18.850	18.350	18.550	18.550	375,001
2026-09-17	18.100	18.700	18.100	18.450	18.450	290,000
2026-09-16	17.750	18.300	17.700	17.950	17.950	254,013
2026-09-15	17.650	17.800	17.450	17.600	17.600	202,100
2026-09-14	17.550	17.900	17.300	17.650	17.650	153,000
2026-09-11	17.950	17.950	17.500	17.500	17.500	292,000
2026-09-10	17.950	18.300	17.650	18.050	18.050	307,013
2026-09-09	17.650	18.000	17.650	17.800	17.800	305,000
2026-09-08	17.850	17.850	17.500	17.550	17.550	318,399
2026-09-07	18.700	18.700	17.850	17.850	17.850	449,130
2026-09-04	18.600	18.800	18.300	18.550	18.550	289,340
2026-09-03	19.200	19.400	18.250	18.300	18.300	956,337
2026-09-02	19.300	19.600	18.750	19.000	19.000	2,395,000
2026-09-01	18.100	19.600	18.050	19.600	19.600	2,121,001
2026-08-31	17.550	17.900	17.250	17.850	17.850	358,055
2026-08-28	18.350	18.400	17.650	17.700	17.700	467,001
2026-08-27	17.800	18.400	17.650	18.150	18.150	541,190
2026-08-26	17.450	18.000	17.000	17.800	17.800	391,001
2026-08-25	17.300	17.300	16.900	17.200	17.200	184,001
2026-08-24	17.550	17.750	17.300	17.350	17.350	159,001
2026-08-21	17.600	17.650	17.400	17.550	17.550	112,001
2026-08-20	17.600	17.700	17.450	17.550	17.550	142,001
2026-08-19	17.500	17.750	17.350	17.350	17.350	348,001
2026-08-18	18.200	18.400	17.600	17.700	17.700	452,000
2026-08-17	18.500	18.700	18.200	18.200	18.200	570,102
2026-08-14	18.600	19.200	18.500	18.550	18.550	651,000
2026-08-13	19.200	19.450	18.600	18.600	18.600	951,000
2026-08-12	19.000	19.150	18.850	19.000	19.000	573,000
2026-08-11	19.100	19.450	18.700	19.000	19.000	668,600
2026-08-10	18.450	19.300	18.450	18.950	18.950	1,178,900
2026-08-07	18.350	19.000	18.200	18.200	18.200	913,020
2026-08-06	18.400	19.000	18.200	18.400	18.400	1,013,000
2026-08-05	19.400	19.800	18.450	18.550	18.550	4,147,010
2026-08-04	16.650	18.250	16.500	18.250	18.250	3,942,001
2026-08-03	16.050	17.000	16.000	16.600	16.600	468,000
2026-07-31	16.250	16.600	15.850	16.200	16.200	776,000
2026-07-30	16.350	16.350	15.500	15.500	15.500	579,083
2026-07-29	17.050	17.250	15.600	16.300	16.300	1,283,500
2026-07-28	17.250	17.850	16.950	17.250	17.250	525,057
2026-07-27	17.700	18.150	17.300	17.950	17.950	588,000
2026-07-24	18.550	18.850	17.900	18.150	18.150	783,000
2026-07-23	20.100	20.150	18.800	19.250	18.650	1,243,200

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.3000 TWD
2022-07-28	0.8230 TWD
2021-09-16	0.6000 TWD
2020-07-30	0.3000 TWD
2019-08-26	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.