Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.750	14.800	14.750	14.800	14.528	2,000
2022-11-02	14.750	14.950	14.750	14.800	14.528	8,000
2022-11-01	14.950	14.950	14.750	14.900	14.627	10,000
2022-10-31	14.900	15.050	14.750	14.850	14.578	17,000
2022-10-28	15.150	15.150	14.750	14.800	14.528	13,091
2022-10-27	14.900	14.950	14.900	14.950	14.676	18,000
2022-10-26	14.950	14.950	14.850	14.850	14.578	9,000
2022-10-25	14.950	14.950	14.750	14.900	14.627	16,000
2022-10-24	14.950	14.950	14.750	14.800	14.528	28,000
2022-10-21	14.950	14.950	14.750	14.750	14.479	15,000
2022-10-20	14.750	14.800	14.750	14.800	14.528	39,000
2022-10-19	15.000	15.000	14.750	14.800	14.528	12,000
2022-10-18	15.050	15.050	14.900	14.900	14.627	8,000
2022-10-17	14.900	14.900	14.750	14.750	14.479	62,000
2022-10-14	14.850	14.850	14.750	14.750	14.479	21,035
2022-10-13	14.750	14.850	14.750	14.800	14.528	107,000
2022-10-12	14.800	14.800	14.750	14.800	14.528	43,000
2022-10-11	14.750	14.900	14.750	14.800	14.528	98,001
2022-10-07	14.900	15.050	14.850	14.900	14.627	31,000
2022-10-06	15.050	15.050	14.900	14.900	14.627	6,000
2022-10-05	14.850	15.000	14.850	14.900	14.627	12,107
2022-10-04	14.850	15.000	14.850	15.000	14.725	13,000
2022-10-03	15.150	15.150	14.950	14.950	14.676	9,934
2022-09-30	14.650	15.100	14.650	15.000	14.725	130,709
2022-09-29	15.150	15.250	15.050	15.150	14.872	99,000
2022-09-28	15.150	15.150	14.650	15.050	14.774	123,000
2022-09-27	15.150	15.200	15.050	15.150	14.872	54,781
2022-09-26	15.150	15.250	15.050	15.250	14.970	47,000
2022-09-23	15.150	15.200	15.050	15.150	14.872	56,000
2022-09-22	15.150	15.350	15.050	15.150	14.872	82,000
2022-09-21	15.500	15.550	15.150	15.200	14.921	35,000
2022-09-20	15.200	15.250	15.150	15.250	14.970	14,000
2022-09-19	15.200	15.300	15.150	15.150	14.872	19,052
2022-09-16	15.150	15.300	15.150	15.300	15.019	39,000
2022-09-15	15.150	15.300	15.150	15.300	15.019	32,030
2022-09-14	15.200	15.200	15.150	15.150	14.872	42,000
2022-09-13	15.300	15.300	15.150	15.250	14.970	68,000
2022-09-12	15.400	15.400	15.200	15.300	15.019	26,000
2022-09-08	15.200	15.250	15.200	15.250	14.970	20,070
2022-09-07	15.150	15.200	15.100	15.200	14.921	40,000
2022-09-06	15.200	15.250	15.200	15.200	14.921	99,085
2022-09-05	15.200	15.200	15.200	15.200	14.921	24,002
2022-09-02	15.250	15.250	15.200	15.200	14.921	13,000
2022-09-01	15.150	15.250	15.150	15.250	14.970	42,000
2022-08-31	15.250	15.250	15.200	15.250	14.970	21,000
2022-08-30	15.150	15.250	15.150	15.250	14.970	40,000
2022-08-29	15.600	15.600	15.100	15.250	14.970	29,212
2022-08-26	15.250	15.300	15.200	15.250	14.970	22,100
2022-08-25	15.250	15.300	15.200	15.300	15.019	31,010
2022-08-24	15.300	15.350	15.250	15.350	15.068	24,000
2022-08-23	15.650	15.650	15.250	15.350	15.068	24,000
2022-08-22	15.250	15.250	15.250	15.250	14.970	62,000
2022-08-19	15.300	15.300	15.300	15.300	15.019	44,150
2022-08-18	15.300	15.300	15.200	15.300	15.019	13,001
2022-08-17	15.350	15.350	15.250	15.300	15.019	29,000
2022-08-16	15.350	15.350	15.300	15.300	15.019	28,000
2022-08-15	15.250	15.300	15.100	15.300	15.019	74,025
2022-08-12	15.150	15.250	15.100	15.200	14.921	30,000
2022-08-11	15.200	15.200	15.100	15.200	14.921	34,000
2022-08-10	15.050	15.250	15.050	15.050	14.774	20,140

← NewerPage 17 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.