Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	23.400	24.000	23.100	23.650	23.650	1,174,002
2024-05-03	24.700	24.900	24.000	24.000	24.000	669,150
2024-05-02	25.150	25.200	24.300	24.350	24.350	976,124
2024-04-30	24.100	25.100	23.500	24.900	24.900	1,312,719
2024-04-29	25.200	25.200	23.700	23.750	23.750	1,605,377
2024-04-26	24.150	25.400	24.100	24.850	24.850	2,508,116
2024-04-25	24.550	24.550	23.100	23.600	23.600	1,949,501
2024-04-24	25.050	25.500	24.450	24.550	24.550	3,834,315
2024-04-23	25.900	26.500	24.300	24.500	24.500	4,087,849
2024-04-22	30.600	32.800	27.000	27.000	27.000	39,252,970
2024-04-19	29.950	29.950	28.950	29.950	29.950	10,018,695
2024-04-18	26.900	27.250	26.500	27.250	27.250	7,016,761
2024-04-17	22.600	24.800	22.500	24.800	24.800	13,733,768
2024-04-16	21.550	22.800	21.400	22.550	22.550	18,098,407
2024-04-15	19.400	20.750	19.400	20.750	20.750	5,013,465
2024-04-12	18.600	19.800	18.100	18.900	18.900	1,954,942
2024-04-11	18.500	18.500	18.100	18.100	18.100	415,050
2024-04-10	18.900	19.300	18.400	18.400	18.400	815,085
2024-04-09	19.300	19.350	18.700	18.750	18.750	1,069,025
2024-04-08	18.600	19.300	18.300	19.000	19.000	1,351,200
2024-04-03	19.650	19.750	18.450	18.450	18.450	3,305,031
2024-04-02	18.200	19.850	18.150	19.850	19.850	4,729,252
2024-04-01	18.750	18.750	18.000	18.050	18.050	1,023,677
2024-03-29	19.900	19.900	19.050	19.200	19.200	878,000
2024-03-28	19.700	20.350	19.250	19.900	19.900	4,010,418
2024-03-27	19.100	20.000	18.500	20.000	20.000	10,499,523
2024-03-26	16.850	18.500	16.800	18.500	18.500	4,856,806
2024-03-25	16.600	16.850	16.500	16.850	16.850	298,026
2024-03-22	16.300	16.700	16.200	16.400	16.400	217,010
2024-03-21	16.250	16.300	16.150	16.150	16.150	49,376
2024-03-20	16.400	16.400	16.200	16.200	16.200	54,267
2024-03-19	16.450	16.500	16.350	16.350	16.350	35,062
2024-03-18	16.550	16.550	16.300	16.350	16.350	124,029
2024-03-15	16.750	16.750	16.550	16.550	16.550	30,000
2024-03-14	16.700	16.700	16.500	16.600	16.600	50,160
2024-03-13	16.750	16.750	16.550	16.700	16.700	69,000
2024-03-12	16.600	16.800	16.550	16.750	16.750	17,000
2024-03-11	16.550	16.800	16.550	16.700	16.700	67,036
2024-03-08	16.900	16.950	16.500	16.550	16.550	81,001
2024-03-07	17.300	17.300	16.900	16.950	16.950	87,000
2024-03-06	17.200	17.450	17.150	17.300	17.300	72,000
2024-03-05	17.100	17.250	17.100	17.100	17.100	52,000
2024-03-04	17.350	17.350	17.000	17.100	17.100	119,299
2024-03-01	17.350	17.500	17.100	17.100	17.100	156,300
2024-02-29	17.050	17.500	16.850	17.300	17.300	358,000
2024-02-27	16.750	17.100	16.750	16.850	16.850	246,060
2024-02-26	16.600	16.750	16.600	16.650	16.650	77,000
2024-02-23	16.550	16.550	16.400	16.550	16.550	17,300
2024-02-22	16.600	16.600	16.500	16.550	16.550	46,233
2024-02-21	16.650	16.700	16.550	16.600	16.600	53,100
2024-02-20	16.700	16.800	16.600	16.600	16.600	60,000
2024-02-19	16.700	16.750	16.650	16.750	16.750	44,360
2024-02-16	16.650	16.700	16.550	16.550	16.550	28,000
2024-02-15	16.500	16.500	16.100	16.400	16.400	23,232
2024-02-05	16.550	16.900	16.400	16.450	16.450	23,009
2024-02-02	16.400	16.550	16.400	16.450	16.450	24,000
2024-02-01	16.300	16.600	16.300	16.450	16.450	19,070
2024-01-31	16.300	16.400	16.300	16.300	16.300	20,000
2024-01-30	16.400	16.400	16.300	16.400	16.400	18,145
2024-01-29	16.350	16.450	16.350	16.400	16.400	11,210

← NewerPage 11 of 21 · 1,216 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.