Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.200	16.650	16.200	16.450	16.450	40,215
2024-01-25	16.350	16.350	16.200	16.200	16.200	34,080
2024-01-24	16.350	16.450	16.350	16.350	16.350	8,238
2024-01-23	16.300	16.350	16.300	16.350	16.350	19,119
2024-01-22	16.500	16.600	16.450	16.450	16.450	9,000
2024-01-19	16.250	16.600	16.250	16.550	16.550	4,247
2024-01-18	16.350	16.350	16.300	16.300	16.300	13,000
2024-01-17	16.200	16.450	16.200	16.250	16.250	60,029
2024-01-16	16.400	16.450	16.400	16.400	16.400	31,087
2024-01-15	16.400	16.800	16.350	16.550	16.550	30,061
2024-01-12	16.300	16.450	16.300	16.400	16.400	29,001
2024-01-11	16.550	16.650	16.250	16.300	16.300	80,703
2024-01-10	16.850	16.850	16.700	16.700	16.700	9,050
2024-01-09	16.950	16.950	16.700	16.800	16.800	12,000
2024-01-08	16.800	16.900	16.800	16.850	16.850	32,599
2024-01-05	16.850	16.850	16.850	16.850	16.850	2,000
2024-01-04	16.750	16.900	16.750	16.850	16.850	37,000
2024-01-03	16.500	16.900	16.500	16.850	16.850	100,000
2024-01-02	16.650	16.650	16.450	16.650	16.650	22,000
2023-12-29	16.400	16.550	16.300	16.550	16.550	39,000
2023-12-28	16.350	16.400	16.150	16.400	16.400	104,000
2023-12-27	16.450	16.450	16.200	16.400	16.400	62,062
2023-12-26	16.500	16.500	16.250	16.450	16.450	155,150
2023-12-25	16.600	16.700	16.550	16.550	16.550	53,605
2023-12-22	16.650	16.800	16.550	16.600	16.600	46,000
2023-12-21	16.750	16.900	16.550	16.750	16.750	73,006
2023-12-20	16.550	16.800	16.500	16.750	16.750	189,038
2023-12-19	16.700	16.700	16.400	16.550	16.550	84,000
2023-12-18	17.350	17.350	16.700	16.800	16.800	91,300
2023-12-15	17.050	17.150	17.050	17.100	17.100	64,000
2023-12-14	17.000	17.150	16.900	17.050	17.050	112,478
2023-12-13	17.200	17.250	16.900	17.000	17.000	219,000
2023-12-12	17.250	17.850	17.000	17.150	17.150	702,100
2023-12-11	16.750	17.550	16.650	16.800	16.800	319,000
2023-12-08	16.250	16.650	16.250	16.650	16.650	139,079
2023-12-07	16.300	16.450	16.150	16.150	16.150	207,449
2023-12-06	16.200	16.300	16.000	16.300	16.300	402,931
2023-12-05	16.300	16.350	16.150	16.150	16.150	605,220
2023-12-04	16.350	16.400	16.200	16.300	16.300	150,287
2023-12-01	16.150	16.400	16.150	16.350	16.350	84,360
2023-11-30	16.200	16.250	16.050	16.050	16.050	112,150
2023-11-29	16.250	16.250	16.150	16.200	16.200	18,121
2023-11-28	16.150	16.250	16.100	16.250	16.250	39,000
2023-11-27	16.150	16.200	16.150	16.150	16.150	14,006
2023-11-24	16.150	16.350	16.150	16.200	16.200	14,010
2023-11-23	16.650	16.650	16.100	16.200	16.200	149,140
2023-11-22	16.200	16.250	16.200	16.250	16.250	9,021
2023-11-21	16.250	16.500	16.150	16.350	16.350	62,057
2023-11-20	16.150	16.550	16.100	16.550	16.550	58,020
2023-11-17	16.250	16.300	16.250	16.300	16.300	7,000
2023-11-16	16.250	16.250	16.100	16.150	16.150	18,100
2023-11-15	16.250	16.250	16.100	16.150	16.150	36,000
2023-11-14	16.050	16.250	16.000	16.200	16.200	14,232
2023-11-13	16.000	16.300	15.850	16.200	16.200	128,200
2023-11-10	16.050	16.150	16.050	16.050	16.050	5,100
2023-11-09	16.100	16.200	16.050	16.050	16.050	6,001
2023-11-08	16.100	16.100	16.050	16.100	16.100	42,554
2023-11-07	16.150	16.250	16.050	16.250	16.250	67,930
2023-11-06	16.200	16.450	16.100	16.300	16.300	55,052
2023-11-03	16.400	16.400	16.100	16.100	16.100	25,000

← NewerPage 12 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.