Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.950	14.950	14.850	14.850	14.578	18,100
2023-02-07	14.950	15.000	14.950	15.000	14.725	5,011
2023-02-06	15.000	15.000	14.950	15.000	14.725	9,001
2023-02-03	14.950	15.000	14.800	15.000	14.725	31,000
2023-02-02	15.000	15.000	15.000	15.000	14.725	8,579
2023-02-01	15.000	15.100	15.000	15.050	14.774	28,000
2023-01-31	15.000	15.000	14.850	15.000	14.725	15,000
2023-01-30	14.900	15.100	14.850	14.950	14.676	18,000
2023-01-17	14.850	15.100	14.850	14.950	14.676	10,000
2023-01-16	15.100	15.100	15.000	15.000	14.725	4,003
2023-01-13	15.000	15.050	14.900	15.000	14.725	20,000
2023-01-12	15.000	15.050	14.600	14.950	14.676	68,001
2023-01-11	15.000	15.050	14.900	14.900	14.627	19,000
2023-01-10	15.100	15.150	14.950	15.000	14.725	32,000
2023-01-09	15.150	15.150	14.900	14.950	14.676	77,000
2023-01-06	15.000	15.000	14.900	14.900	14.627	29,000
2023-01-05	15.050	15.050	14.900	14.950	14.676	138,725
2023-01-04	15.000	15.000	14.900	15.000	14.725	138,000
2023-01-03	15.000	15.050	14.900	15.000	14.725	16,421
2022-12-30	15.000	15.000	14.950	14.950	14.676	21,000
2022-12-29	15.000	15.050	15.000	15.050	14.774	17,000
2022-12-28	15.050	15.050	14.950	15.050	14.774	25,000
2022-12-27	15.100	15.100	14.900	14.900	14.627	42,000
2022-12-26	15.000	15.100	14.950	15.100	14.823	96,089
2022-12-23	14.950	15.050	14.950	15.000	14.725	23,000
2022-12-22	15.050	15.050	15.000	15.000	14.725	10,000
2022-12-21	15.000	15.000	14.950	14.950	14.676	48,003
2022-12-20	15.100	15.100	14.950	15.000	14.725	21,000
2022-12-19	14.950	15.100	14.950	15.100	14.823	20,000
2022-12-16	14.950	15.100	14.950	15.000	14.725	36,000
2022-12-15	15.000	15.100	15.000	15.050	14.774	27,000
2022-12-14	15.050	15.050	14.950	15.050	14.774	36,630
2022-12-13	15.050	15.050	14.950	15.000	14.725	81,000
2022-12-12	15.100	15.100	14.950	14.950	14.676	26,200
2022-12-09	15.000	15.100	14.850	15.050	14.774	46,200
2022-12-08	14.850	15.000	14.850	14.850	14.578	31,001
2022-12-07	14.950	15.050	14.900	14.900	14.627	48,000
2022-12-06	15.150	15.150	14.950	14.950	14.676	28,000
2022-12-05	15.150	15.150	15.000	15.100	14.823	41,003
2022-12-02	15.000	15.000	14.950	15.000	14.725	27,177
2022-12-01	15.100	15.100	14.950	15.000	14.725	11,003
2022-11-30	14.900	15.050	14.800	14.950	14.676	87,000
2022-11-29	15.000	15.000	14.900	15.000	14.725	18,000
2022-11-28	14.850	14.950	14.850	14.900	14.627	14,306
2022-11-25	14.950	14.950	14.950	14.950	14.676	0
2022-11-24	14.900	15.000	14.900	14.950	14.676	20,000
2022-11-23	14.900	14.900	14.850	14.850	14.578	20,000
2022-11-22	14.950	14.950	14.900	14.900	14.627	19,000
2022-11-21	14.900	14.950	14.700	14.950	14.676	19,000
2022-11-18	14.800	15.100	14.800	14.950	14.676	11,000
2022-11-17	14.900	14.900	14.750	14.850	14.578	51,010
2022-11-16	14.800	14.900	14.750	14.800	14.528	11,000
2022-11-15	14.900	15.000	14.900	15.000	14.725	41,001
2022-11-14	14.700	14.900	14.700	14.850	14.578	16,000
2022-11-11	14.950	14.950	14.750	14.750	14.479	7,000
2022-11-10	14.800	14.850	14.750	14.850	14.578	14,416
2022-11-09	14.900	14.900	14.850	14.850	14.578	15,000
2022-11-08	14.750	14.900	14.700	14.700	14.430	29,050
2022-11-07	14.750	14.900	14.700	14.700	14.430	30,304
2022-11-04	14.900	14.900	14.750	14.900	14.627	8,000

← NewerPage 16 of 21 · 1,221 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.