Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.100	15.150	15.000	15.000	14.725	12,000
2023-05-10	15.050	15.100	15.000	15.050	14.774	11,000
2023-05-09	15.100	15.150	15.000	15.050	14.774	17,701
2023-05-08	15.200	15.200	15.200	15.200	14.921	16,040
2023-05-05	15.300	15.400	15.150	15.300	15.019	29,052
2023-05-04	15.250	15.400	15.250	15.300	15.019	18,100
2023-05-03	15.450	15.450	15.200	15.250	14.970	26,000
2023-05-02	15.450	15.500	15.450	15.450	15.167	14,143
2023-04-28	15.100	15.450	15.100	15.300	15.019	33,000
2023-04-27	15.200	15.200	15.050	15.050	14.774	24,030
2023-04-26	15.400	15.400	14.750	15.150	14.872	31,350
2023-04-25	15.600	15.700	15.400	15.400	15.117	37,033
2023-04-24	15.650	15.650	15.400	15.500	15.216	49,061
2023-04-21	15.500	15.700	15.400	15.500	15.216	57,346
2023-04-20	15.200	15.550	15.200	15.550	15.265	110,200
2023-04-19	15.050	15.300	15.050	15.250	14.970	67,000
2023-04-18	15.050	15.100	15.050	15.100	14.823	16,235
2023-04-17	15.100	15.150	15.050	15.050	14.774	60,380
2023-04-14	15.050	15.100	15.050	15.050	14.774	69,000
2023-04-13	15.050	15.100	15.050	15.050	14.774	11,000
2023-04-12	15.050	15.100	15.050	15.050	14.774	33,126
2023-04-11	15.100	15.100	15.000	15.050	14.774	35,000
2023-04-10	15.050	15.050	15.050	15.050	14.774	17,080
2023-04-07	15.100	15.100	15.000	15.050	14.774	29,350
2023-04-06	15.050	15.100	15.050	15.050	14.774	25,100
2023-03-31	15.050	15.050	15.000	15.050	14.774	14,110
2023-03-30	15.100	15.100	15.050	15.050	14.774	15,060
2023-03-29	14.950	15.050	14.900	15.050	14.774	44,364
2023-03-28	15.050	15.050	14.900	14.950	14.676	13,000
2023-03-27	15.100	15.100	15.000	15.000	14.725	16,000
2023-03-24	15.000	15.050	14.850	15.000	14.725	28,280
2023-03-23	15.100	15.100	14.950	14.950	14.676	26,000
2023-03-22	15.000	15.050	15.000	15.000	14.725	28,000
2023-03-21	15.100	15.100	15.000	15.000	14.725	9,000
2023-03-20	15.100	15.100	15.000	15.050	14.774	29,327
2023-03-17	15.150	15.150	15.050	15.100	14.823	30,160
2023-03-16	14.950	14.950	14.900	14.950	14.676	30,000
2023-03-15	15.000	15.000	14.950	14.950	14.676	30,000
2023-03-14	14.900	14.950	14.900	14.900	14.627	12,050
2023-03-13	15.000	15.000	14.700	15.000	14.725	18,000
2023-03-10	15.000	15.000	14.850	14.950	14.676	21,100
2023-03-09	14.850	15.150	14.850	15.100	14.823	98,500
2023-03-08	14.700	15.000	14.700	14.900	14.627	82,001
2023-03-07	14.750	14.750	14.650	14.700	14.430	75,001
2023-03-06	14.800	14.800	14.650	14.750	14.479	64,000
2023-03-03	14.900	14.900	14.800	14.800	14.528	33,059
2023-03-02	14.850	14.850	14.850	14.850	14.578	21,100
2023-03-01	14.850	14.900	14.850	14.850	14.578	17,001
2023-02-24	14.800	14.900	14.800	14.800	14.528	18,000
2023-02-23	14.900	14.900	14.750	14.800	14.528	59,000
2023-02-22	14.900	14.900	14.750	14.850	14.578	50,000
2023-02-21	14.950	14.950	14.800	14.850	14.578	18,100
2023-02-20	14.850	14.900	14.800	14.850	14.578	8,001
2023-02-17	14.850	14.900	14.850	14.850	14.578	4,000
2023-02-16	14.800	14.900	14.750	14.850	14.578	27,209
2023-02-15	14.900	14.900	14.900	14.900	14.627	2,000
2023-02-14	14.900	14.900	14.900	14.900	14.627	4,000
2023-02-13	14.750	14.850	14.750	14.750	14.479	17,010
2023-02-10	14.850	14.950	14.750	14.950	14.676	26,100
2023-02-09	14.850	14.950	14.800	14.950	14.676	17,000

← NewerPage 15 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.