Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	16.400	16.750	16.050	16.100	14.992	36,000
2022-05-13	16.500	16.600	16.100	16.400	15.271	53,010
2022-05-12	16.100	16.600	16.050	16.350	15.225	18,000
2022-05-11	16.750	17.000	16.000	16.650	15.504	31,300
2022-05-10	16.600	16.650	16.250	16.650	15.504	23,000
2022-05-09	17.150	17.150	16.350	16.700	15.550	34,000
2022-05-06	17.000	17.300	17.000	17.000	15.830	32,063
2022-05-05	17.450	17.450	17.100	17.150	15.969	19,002
2022-05-04	17.400	17.450	17.100	17.250	16.063	22,000
2022-05-03	17.250	17.350	17.250	17.250	16.063	19,000
2022-04-29	17.400	17.600	17.250	17.600	16.388	47,140
2022-04-28	17.500	17.500	17.300	17.400	16.202	54,000
2022-04-27	17.450	17.550	17.050	17.500	16.295	52,001
2022-04-26	17.700	17.950	17.550	17.550	16.342	18,425
2022-04-25	18.000	18.000	17.700	17.700	16.482	85,000
2022-04-22	18.000	18.200	18.000	18.150	16.901	22,010
2022-04-21	18.100	18.250	18.050	18.250	16.994	22,000
2022-04-20	18.300	18.350	18.150	18.300	17.040	65,000
2022-04-19	18.200	18.350	18.100	18.300	17.040	57,001
2022-04-18	18.250	18.250	18.000	18.000	16.761	94,000
2022-04-15	18.100	18.250	18.000	18.150	16.901	81,001
2022-04-14	18.150	18.150	18.000	18.000	16.761	51,003
2022-04-13	18.100	18.250	18.100	18.200	16.752	85,993
2022-04-12	18.000	18.150	18.000	18.100	16.660	83,968
2022-04-11	18.050	18.100	18.000	18.050	16.614	71,828
2022-04-08	18.150	18.200	18.050	18.050	16.614	27,125
2022-04-07	18.800	18.800	17.500	18.050	16.614	172,489
2022-04-06	18.150	18.600	18.100	18.550	17.074	97,135
2022-04-01	18.100	18.100	18.000	18.050	16.614	56,654
2022-03-31	18.000	18.200	18.000	18.150	16.706	59,688
2022-03-30	18.050	18.100	18.050	18.100	16.660	44,513
2022-03-29	17.950	18.050	17.950	18.050	16.614	101,166
2022-03-28	18.050	18.050	17.900	17.950	16.522	57,665
2022-03-25	18.050	18.150	18.050	18.050	16.614	21,245
2022-03-24	17.950	18.050	17.950	18.050	16.614	47,548
2022-03-23	18.250	18.250	18.000	18.100	16.660	60,700
2022-03-22	18.200	18.200	17.950	18.200	16.752	39,455
2022-03-21	18.200	18.200	17.950	18.050	16.614	28,326
2022-03-18	18.150	18.150	17.800	18.050	16.614	46,536
2022-03-17	18.300	18.300	18.000	18.200	16.752	54,744
2022-03-16	18.000	18.050	17.900	17.950	16.522	32,376
2022-03-15	18.000	18.050	17.800	17.900	16.476	53,618
2022-03-14	18.250	18.250	18.100	18.150	16.706	11,128
2022-03-11	18.050	18.150	18.000	18.100	16.660	32,373
2022-03-10	18.150	18.200	18.000	18.100	16.660	83,978
2022-03-09	17.650	18.100	17.650	17.950	16.522	49,571
2022-03-08	18.100	18.200	17.350	17.800	16.384	150,738
2022-03-07	18.750	18.750	18.000	18.250	16.798	202,333
2022-03-04	18.500	18.650	18.450	18.600	17.120	109,260
2022-03-03	18.400	18.500	18.350	18.500	17.028	56,653
2022-03-02	18.650	18.650	18.400	18.550	17.074	41,478
2022-03-01	18.600	18.600	18.500	18.550	17.074	80,934
2022-02-25	18.700	18.700	18.400	18.550	17.074	84,980
2022-02-24	18.500	18.700	18.350	18.550	17.074	206,381
2022-02-23	18.600	18.800	18.500	18.700	17.212	95,096
2022-02-22	18.750	18.750	18.300	18.600	17.120	127,601
2022-02-21	18.300	18.900	18.250	18.800	17.304	264,298
2022-02-18	17.950	18.500	17.900	18.450	16.982	163,080
2022-02-17	18.000	18.200	17.900	18.100	16.660	58,676
2022-02-16	17.900	18.000	17.700	17.950	16.522	50,886

← NewerPage 19 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.