Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.850	17.000	16.650	16.650	16.650	75,000
2023-08-07	17.100	17.100	16.450	16.800	16.800	266,650
2023-08-04	17.200	17.650	16.600	17.100	17.100	579,020
2023-08-02	17.300	18.900	17.300	18.350	18.350	1,305,767
2023-08-01	17.450	17.450	16.900	17.200	17.200	116,000
2023-07-31	16.850	17.300	16.850	17.200	17.200	280,082
2023-07-28	16.700	17.050	16.450	16.800	16.800	191,000
2023-07-27	16.300	16.700	16.300	16.700	16.700	204,000
2023-07-26	16.600	16.600	16.350	16.350	16.050	170,100
2023-07-25	16.500	16.650	16.400	16.400	16.099	99,000
2023-07-24	16.450	16.550	16.250	16.500	16.197	89,905
2023-07-21	16.350	16.500	16.350	16.450	16.148	73,000
2023-07-20	16.500	16.550	16.300	16.500	16.197	111,296
2023-07-19	16.300	16.550	16.250	16.450	16.148	49,001
2023-07-18	16.350	16.450	16.300	16.300	16.001	36,000
2023-07-17	16.500	16.600	16.300	16.350	16.050	53,000
2023-07-14	16.350	16.600	16.350	16.450	16.148	38,000
2023-07-13	16.600	16.600	16.300	16.400	16.099	56,000
2023-07-12	16.450	16.650	16.250	16.400	16.099	36,100
2023-07-11	16.500	17.100	16.300	16.500	16.197	81,266
2023-07-10	16.550	16.600	16.400	16.500	16.197	50,084
2023-07-07	16.250	16.750	16.200	16.300	16.001	73,000
2023-07-06	16.700	16.700	16.300	16.400	16.099	98,350
2023-07-05	16.850	16.900	16.650	16.700	16.394	43,000
2023-07-04	16.800	16.800	16.700	16.700	16.394	44,006
2023-07-03	16.750	16.850	16.600	16.800	16.492	80,220
2023-06-30	16.500	16.750	16.500	16.700	16.394	115,000
2023-06-29	16.500	16.650	16.400	16.550	16.246	51,000
2023-06-28	16.450	16.750	16.450	16.500	16.197	34,000
2023-06-27	16.700	16.700	16.500	16.550	16.246	25,000
2023-06-26	16.850	16.850	16.550	16.650	16.345	58,004
2023-06-21	16.300	16.700	16.200	16.650	16.345	93,006
2023-06-20	16.400	16.450	16.300	16.350	16.050	16,000
2023-06-19	16.200	16.400	16.200	16.400	16.099	22,000
2023-06-16	16.300	16.400	16.200	16.200	15.903	74,300
2023-06-15	16.300	16.650	16.300	16.300	16.001	71,035
2023-06-14	16.350	16.350	16.200	16.300	16.001	48,000
2023-06-13	16.350	16.550	16.300	16.350	16.050	70,000
2023-06-12	16.800	16.800	16.450	16.450	16.148	111,285
2023-06-09	16.950	16.950	16.600	16.700	16.394	83,000
2023-06-08	16.950	16.950	16.550	16.850	16.541	97,000
2023-06-07	16.650	16.950	16.650	16.900	16.590	130,192
2023-06-06	16.850	17.000	16.650	16.650	16.345	117,200
2023-06-05	16.650	17.000	16.650	16.850	16.541	108,300
2023-06-02	16.300	16.750	16.300	16.650	16.345	154,350
2023-06-01	16.150	16.300	16.150	16.200	15.903	30,001
2023-05-31	16.350	16.350	16.000	16.150	15.854	74,300
2023-05-30	17.100	17.100	16.200	16.300	16.001	112,134
2023-05-29	16.650	16.650	16.500	16.500	16.197	59,000
2023-05-26	16.700	16.900	16.500	16.500	16.197	174,000
2023-05-25	16.300	16.750	16.100	16.700	16.394	135,006
2023-05-24	16.500	16.500	16.200	16.300	16.001	122,010
2023-05-23	16.950	16.950	16.500	16.500	16.197	113,942
2023-05-22	16.350	17.200	16.350	16.800	16.492	351,000
2023-05-19	16.650	16.650	16.100	16.350	16.050	308,300
2023-05-18	17.250	17.900	16.500	16.500	16.197	1,647,471
2023-05-17	15.300	16.800	15.300	16.800	16.492	1,083,015
2023-05-16	15.300	15.400	15.050	15.300	15.019	6,000
2023-05-15	15.100	15.300	15.100	15.300	15.019	13,000
2023-05-12	15.200	15.200	15.150	15.150	14.872	26,000

← NewerPage 14 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.