Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.400	16.400	16.100	16.100	16.100	25,000
2023-11-02	16.150	16.250	16.050	16.250	16.250	32,140
2023-11-01	16.200	16.250	16.150	16.250	16.250	11,000
2023-10-31	16.550	16.550	16.100	16.250	16.250	7,001
2023-10-30	16.200	16.200	16.100	16.100	16.100	15,023
2023-10-27	16.100	16.300	16.050	16.200	16.200	35,479
2023-10-26	16.200	16.200	16.050	16.200	16.200	18,924
2023-10-25	16.250	16.300	16.150	16.200	16.200	9,000
2023-10-24	16.100	16.300	16.050	16.200	16.200	52,253
2023-10-23	16.000	16.300	16.000	16.150	16.150	123,000
2023-10-20	16.100	16.100	16.050	16.100	16.100	14,074
2023-10-19	16.050	16.350	16.000	16.250	16.250	33,000
2023-10-18	16.100	16.100	16.050	16.050	16.050	16,003
2023-10-17	16.100	16.150	16.050	16.150	16.150	26,083
2023-10-16	16.200	16.250	16.050	16.200	16.200	11,000
2023-10-13	16.000	16.150	16.000	16.100	16.100	25,185
2023-10-12	16.200	16.200	16.100	16.100	16.100	48,303
2023-10-11	16.400	16.400	16.300	16.300	16.300	18,331
2023-10-06	16.450	16.450	16.200	16.300	16.300	13,000
2023-10-05	16.300	16.350	16.250	16.300	16.300	13,036
2023-10-04	16.300	16.300	16.150	16.250	16.250	10,000
2023-10-03	16.100	16.300	16.050	16.250	16.250	71,233
2023-10-02	16.200	16.350	16.050	16.300	16.300	78,112
2023-09-28	16.400	16.400	16.150	16.200	16.200	22,000
2023-09-27	16.250	16.250	16.100	16.150	16.150	23,000
2023-09-26	16.400	16.400	16.100	16.150	16.150	43,000
2023-09-25	16.350	16.450	16.150	16.300	16.300	26,000
2023-09-22	16.200	16.350	16.100	16.350	16.350	10,006
2023-09-21	16.150	16.200	16.100	16.100	16.100	10,000
2023-09-20	16.050	16.400	16.050	16.150	16.150	68,000
2023-09-19	16.200	16.350	16.100	16.100	16.100	131,964
2023-09-18	16.300	16.350	16.150	16.250	16.250	56,795
2023-09-15	16.300	16.300	16.100	16.250	16.250	38,031
2023-09-14	16.400	16.400	16.200	16.300	16.300	52,050
2023-09-13	16.400	16.450	16.300	16.400	16.400	30,000
2023-09-12	16.500	16.500	16.400	16.450	16.450	16,802
2023-09-11	16.450	16.500	16.350	16.400	16.400	29,000
2023-09-08	16.400	16.500	16.300	16.400	16.400	13,000
2023-09-07	16.300	16.550	16.250	16.400	16.400	72,001
2023-09-06	16.400	16.400	16.300	16.300	16.300	50,010
2023-09-05	16.600	16.700	16.500	16.550	16.550	43,005
2023-09-04	16.400	16.600	16.400	16.450	16.450	30,000
2023-09-01	16.350	16.500	16.200	16.450	16.450	57,075
2023-08-31	16.300	16.400	16.250	16.300	16.300	34,000
2023-08-30	16.250	16.600	16.150	16.350	16.350	63,000
2023-08-29	16.050	16.350	16.050	16.250	16.250	24,085
2023-08-28	16.350	16.350	16.100	16.250	16.250	45,250
2023-08-25	16.050	16.400	16.050	16.200	16.200	95,140
2023-08-24	16.050	16.400	15.850	16.050	16.050	152,864
2023-08-23	16.000	16.350	15.950	16.100	16.100	155,107
2023-08-22	16.400	16.400	15.900	16.150	16.150	126,000
2023-08-21	16.250	16.400	16.250	16.300	16.300	5,006
2023-08-18	16.250	16.450	16.050	16.400	16.400	88,000
2023-08-17	16.050	16.300	16.000	16.250	16.250	65,000
2023-08-16	16.000	16.150	15.700	16.100	16.100	30,074
2023-08-15	16.200	16.400	16.150	16.350	16.350	24,005
2023-08-14	16.500	16.500	16.000	16.100	16.100	71,000
2023-08-11	16.350	16.500	16.150	16.500	16.500	35,000
2023-08-10	16.350	16.550	16.250	16.250	16.250	54,000
2023-08-09	16.600	16.600	16.350	16.350	16.350	103,000

← NewerPage 13 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.