Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.050	15.250	15.050	15.050	14.774	20,140
2022-08-09	15.200	15.200	15.100	15.150	14.872	8,000
2022-08-08	15.200	15.200	15.050	15.150	14.872	20,000
2022-08-05	15.250	15.250	15.100	15.150	14.872	37,002
2022-08-04	15.150	15.250	15.000	15.100	14.823	31,000
2022-08-03	15.050	15.100	15.000	15.000	14.725	38,000
2022-08-02	15.300	15.400	15.100	15.200	14.921	37,130
2022-08-01	15.400	15.400	15.300	15.400	15.117	19,024
2022-07-29	15.300	15.500	15.300	15.500	15.216	19,000
2022-07-28	15.450	15.450	15.150	15.400	15.117	46,088
2022-07-27	16.100	16.100	15.850	16.000	14.899	40,080
2022-07-26	15.900	16.100	15.850	16.100	14.992	50,000
2022-07-25	15.950	16.000	15.850	16.000	14.899	35,000
2022-07-22	15.850	15.900	15.800	15.900	14.805	48,000
2022-07-21	15.850	15.900	15.800	15.900	14.805	31,850
2022-07-20	15.850	16.000	15.850	15.850	14.759	71,000
2022-07-19	16.000	16.000	15.850	15.900	14.805	31,000
2022-07-18	15.800	16.000	15.650	15.900	14.805	26,050
2022-07-15	16.000	16.000	15.850	15.900	14.805	25,000
2022-07-14	15.800	16.000	15.800	15.950	14.852	41,318
2022-07-13	15.850	16.000	15.850	16.000	14.899	38,442
2022-07-12	15.750	15.850	15.700	15.850	14.759	93,000
2022-07-11	15.800	15.900	15.750	15.900	14.805	28,000
2022-07-08	15.850	16.000	15.800	15.800	14.712	58,000
2022-07-07	15.950	15.950	15.800	15.850	14.759	46,029
2022-07-06	16.000	16.000	15.850	15.900	14.805	25,000
2022-07-05	16.150	16.150	15.950	16.000	14.899	51,100
2022-07-04	16.000	16.050	15.950	15.950	14.852	15,475
2022-07-01	15.950	16.050	15.850	15.850	14.759	98,000
2022-06-30	15.900	16.100	15.900	16.100	14.992	31,000
2022-06-29	16.050	16.100	16.000	16.100	14.992	12,000
2022-06-28	16.000	16.150	15.900	16.150	15.038	91,000
2022-06-27	16.000	16.100	15.950	16.000	14.899	67,713
2022-06-24	15.900	15.950	15.850	15.900	14.805	43,000
2022-06-23	15.800	15.900	15.750	15.850	14.759	55,000
2022-06-22	15.850	15.900	15.700	15.700	14.619	78,000
2022-06-21	15.900	15.950	15.800	15.850	14.759	54,000
2022-06-20	15.750	15.900	15.650	15.750	14.666	102,000
2022-06-17	15.650	15.950	15.300	15.850	14.759	169,000
2022-06-16	16.100	16.100	15.900	15.950	14.852	106,001
2022-06-15	15.700	16.000	15.700	16.000	14.899	122,163
2022-06-14	15.750	15.750	15.500	15.700	14.619	193,000
2022-06-13	15.850	15.950	15.650	15.750	14.666	145,000
2022-06-10	16.000	16.050	15.850	16.000	14.899	68,000
2022-06-09	15.900	16.000	15.900	16.000	14.899	92,627
2022-06-08	16.100	16.150	15.750	15.950	14.852	165,000
2022-06-07	16.100	16.150	15.900	15.950	14.852	274,001
2022-06-06	15.500	16.300	15.150	15.900	14.805	2,344,000
2022-06-02	16.000	16.000	15.700	15.800	14.712	90,175
2022-06-01	16.100	16.100	16.000	16.050	14.945	32,100
2022-05-31	15.950	16.100	15.950	16.100	14.992	38,100
2022-05-30	16.000	16.100	16.000	16.000	14.899	60,000
2022-05-27	16.000	16.100	15.850	16.050	14.945	117,060
2022-05-26	16.100	16.150	15.950	16.000	14.899	76,000
2022-05-25	16.000	16.150	15.850	16.100	14.992	107,080
2022-05-24	16.250	16.250	16.000	16.000	14.899	85,150
2022-05-23	16.400	16.400	16.000	16.000	14.899	183,050
2022-05-20	16.100	16.400	16.050	16.300	15.178	84,000
2022-05-19	16.300	16.300	15.950	16.300	15.178	76,002
2022-05-18	16.300	16.600	16.250	16.300	15.178	46,000

← NewerPage 18 of 21 · 1,222 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.