Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.100	20.150	18.800	19.250	18.650	1,243,200
2026-07-22	19.900	20.950	19.500	19.700	19.086	1,287,070
2026-07-21	19.000	20.000	18.600	19.250	18.650	1,580,472
2026-07-20	21.050	21.050	19.400	19.400	18.795	1,185,266
2026-07-17	22.650	23.000	21.550	21.550	21.550	1,100,176
2026-07-16	24.000	24.150	23.550	23.900	23.900	472,041
2026-07-15	23.400	24.300	23.350	23.900	23.900	639,082
2026-07-14	24.400	24.500	22.900	23.400	23.400	858,262
2026-07-13	23.800	24.500	23.400	24.500	24.500	1,354,823
2026-07-10	23.500	23.500	23.500	23.500	23.500	0
2026-07-09	24.700	24.700	23.500	23.500	23.500	955,315
2026-07-08	25.500	25.500	23.450	24.450	24.450	1,370,801
2026-07-07	26.700	26.700	24.100	24.700	24.700	1,809,030
2026-07-06	26.950	26.950	25.800	26.700	26.700	3,301,630
2026-07-03	22.300	24.500	22.050	24.500	24.500	4,447,432
2026-07-02	22.900	24.000	20.600	22.300	22.300	11,749,117
2026-07-01	22.850	22.850	22.850	22.850	22.850	1,044,271
2026-06-30	20.800	20.800	20.800	20.800	20.800	803,041
2026-06-29	18.950	18.950	18.950	18.950	18.950	1,144,090
2026-06-26	17.050	17.850	16.400	17.250	17.250	1,504,028
2026-06-25	15.900	17.450	15.750	17.050	17.050	1,848,818
2026-06-24	15.950	15.950	15.750	15.900	15.900	93,627
2026-06-23	16.000	16.000	15.750	15.800	15.800	155,278
2026-06-22	16.350	16.400	15.950	15.950	15.950	204,013
2026-06-18	16.500	16.500	16.000	16.200	16.200	171,010
2026-06-17	16.300	16.550	16.100	16.400	16.400	82,010
2026-06-16	16.500	16.600	16.350	16.350	16.350	65,010
2026-06-15	16.550	16.600	16.400	16.450	16.450	157,070
2026-06-12	16.500	16.600	16.200	16.400	16.400	172,000
2026-06-11	16.300	16.350	15.950	16.200	16.200	167,118
2026-06-10	16.600	16.800	16.100	16.150	16.150	193,008
2026-06-09	16.500	16.700	16.100	16.550	16.550	191,010
2026-06-08	15.150	16.100	15.150	16.100	16.100	189,053
2026-06-05	16.600	16.800	16.200	16.700	16.700	390,001
2026-06-04	17.100	17.700	16.700	16.700	16.700	739,251
2026-06-03	16.550	17.600	16.350	17.100	17.100	1,026,029
2026-06-02	17.000	17.000	16.400	16.500	16.500	542,048
2026-06-01	17.000	17.450	16.000	16.900	16.900	1,272,110
2026-05-29	14.700	16.000	14.700	15.950	15.950	751,138
2026-05-28	14.650	14.850	14.550	14.550	14.550	252,074
2026-05-27	14.800	14.800	14.650	14.650	14.650	149,144
2026-05-26	14.750	14.850	14.650	14.750	14.750	94,100
2026-05-25	15.000	15.150	14.700	14.700	14.700	184,239
2026-05-22	14.550	15.000	14.350	14.900	14.900	370,357
2026-05-21	14.500	14.750	14.500	14.550	14.550	150,001
2026-05-20	14.300	14.400	14.000	14.300	14.300	67,000
2026-05-19	14.200	14.350	14.100	14.300	14.300	50,052
2026-05-18	14.200	14.300	14.000	14.200	14.200	146,000
2026-05-15	14.950	14.950	14.300	14.300	14.300	370,015
2026-05-14	14.900	15.050	14.800	14.800	14.800	243,000
2026-05-13	14.900	15.350	14.900	15.200	15.200	337,000
2026-05-12	15.150	15.150	14.800	14.850	14.850	146,000
2026-05-11	15.100	15.150	14.550	14.900	14.900	221,001
2026-05-08	15.300	15.300	14.900	15.050	15.050	255,430
2026-05-07	15.100	15.150	14.900	15.050	15.050	241,400
2026-05-06	15.050	15.150	14.900	15.050	15.050	267,000
2026-05-05	15.150	15.150	14.950	15.000	15.000	117,003
2026-05-04	15.000	15.650	15.000	15.150	15.150	238,000
2026-04-30	15.250	15.300	15.000	15.000	15.000	119,274
2026-04-29	15.200	15.250	14.500	15.250	15.250	142,000

← NewerPage 2 of 21 · 1,220 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.