Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	24.700	25.100	23.700	24.500	24.500	3,725,397
2024-08-01	22.950	24.850	22.850	24.850	24.850	2,407,301
2024-07-31	22.600	22.700	22.300	22.600	22.600	360,200
2024-07-30	22.200	22.700	22.050	22.500	22.500	647,400
2024-07-29	23.650	23.650	22.750	22.750	22.750	822,500
2024-07-26	23.200	23.650	23.000	23.350	23.350	518,181
2024-07-23	23.950	24.000	23.500	23.800	23.800	608,150
2024-07-22	24.150	24.450	23.050	23.350	23.350	1,268,500
2024-07-19	25.000	25.500	24.100	24.100	24.100	1,891,153
2024-07-18	25.500	25.800	24.850	25.100	25.100	1,763,770
2024-07-17	25.400	26.650	25.400	25.550	25.550	3,453,381
2024-07-16	25.900	25.950	25.100	25.300	25.300	2,694,150
2024-07-15	26.500	26.700	25.550	25.850	25.850	4,607,606
2024-07-12	25.150	26.900	25.150	26.250	26.250	9,214,500
2024-07-11	25.550	25.800	25.050	25.150	25.150	2,427,600
2024-07-10	25.900	25.950	24.550	25.200	25.200	6,036,206
2024-07-09	24.200	26.600	23.850	26.000	26.000	11,214,432
2024-07-08	25.100	25.100	24.200	24.200	24.200	1,158,232
2024-07-05	24.700	24.800	24.250	24.800	24.800	1,428,100
2024-07-04	24.300	25.150	23.900	24.650	24.650	2,481,625
2024-07-03	24.000	24.350	23.900	23.950	23.950	1,209,702
2024-07-02	24.300	24.400	23.650	23.850	23.850	1,785,523
2024-07-01	25.450	25.450	24.350	24.350	24.350	2,091,342
2024-06-28	25.800	26.400	25.150	25.200	25.200	6,323,378
2024-06-27	24.700	26.050	24.650	25.600	25.600	5,004,801
2024-06-26	25.300	25.300	24.650	24.650	24.650	1,556,003
2024-06-25	25.700	25.750	24.550	25.050	25.050	2,635,336
2024-06-24	25.100	25.850	24.350	25.300	25.300	2,595,837
2024-06-21	25.050	25.350	24.750	24.850	24.850	1,997,038
2024-06-20	25.200	26.000	25.000	25.050	25.050	2,616,004
2024-06-19	26.250	26.550	25.200	25.300	25.300	4,066,601
2024-06-18	26.650	26.650	25.700	26.100	26.100	3,847,633
2024-06-17	27.650	27.750	26.400	26.550	26.550	5,899,100
2024-06-14	27.850	27.950	26.250	27.550	27.550	15,088,730
2024-06-13	30.500	32.250	27.750	28.250	28.250	46,204,964
2024-06-12	29.350	29.350	27.800	29.350	29.350	14,317,692
2024-06-11	24.700	26.700	24.500	26.700	26.700	6,453,369
2024-06-07	22.450	24.300	22.400	24.300	24.300	2,551,773
2024-06-06	22.350	22.600	22.000	22.100	22.100	405,200
2024-06-05	22.500	22.650	22.000	22.350	22.350	492,238
2024-06-04	21.950	22.850	21.700	22.300	22.300	1,038,627
2024-06-03	22.550	22.650	21.900	22.150	22.150	702,080
2024-05-31	22.400	23.050	22.400	22.550	22.550	621,533
2024-05-30	22.600	22.800	22.300	22.450	22.450	638,116
2024-05-29	22.600	22.800	22.300	22.800	22.800	509,150
2024-05-28	22.800	23.150	22.450	22.600	22.600	653,053
2024-05-27	22.700	23.250	22.300	22.800	22.800	913,780
2024-05-24	23.050	23.100	21.900	22.700	22.700	1,341,002
2024-05-23	24.200	24.200	23.200	23.250	23.250	950,270
2024-05-22	24.800	25.100	24.000	24.200	24.200	1,380,659
2024-05-21	24.900	25.600	24.400	24.750	24.750	2,542,100
2024-05-20	24.400	25.450	24.200	24.950	24.950	3,658,486
2024-05-17	24.550	24.750	23.900	24.050	24.050	1,322,660
2024-05-16	24.300	24.800	23.900	24.300	24.300	1,380,013
2024-05-15	23.600	25.100	23.600	23.900	23.900	2,044,450
2024-05-14	24.100	24.550	23.550	23.550	23.550	1,010,704
2024-05-13	25.350	25.350	23.700	24.100	24.100	1,213,769
2024-05-10	23.800	24.900	23.700	24.600	24.600	1,465,222
2024-05-09	24.650	24.900	24.050	24.050	24.050	1,897,055
2024-05-08	25.100	26.350	24.600	24.800	24.800	7,001,181

← NewerPage 10 of 21 · 1,221 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.