Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	18.000	18.000	17.850	17.900	16.476	109,324
2022-02-14	18.250	18.500	18.050	18.150	16.706	51,898
2022-02-11	18.250	18.350	18.250	18.250	16.798	86,649
2022-02-10	18.000	18.200	18.000	18.200	16.752	94,085
2022-02-09	17.950	18.050	17.850	18.000	16.568	86,005
2022-02-08	17.950	18.050	17.900	17.950	16.522	63,909
2022-02-07	17.850	18.100	17.850	18.000	16.568	37,431
2022-01-26	17.700	17.850	17.550	17.850	16.430	61,711
2022-01-25	17.900	17.900	17.500	17.500	16.107	128,482
2022-01-24	17.900	18.000	17.850	17.900	16.476	74,405
2022-01-21	18.100	18.100	17.900	18.000	16.568	115,330
2022-01-20	18.000	18.000	17.850	18.000	16.568	80,376
2022-01-19	17.750	18.000	17.700	18.000	16.568	95,096
2022-01-18	17.850	17.850	17.750	17.800	16.384	26,809
2022-01-17	17.800	17.800	17.600	17.800	16.384	35,492
2022-01-14	17.900	17.900	17.650	17.800	16.384	76,886
2022-01-13	17.950	17.950	17.750	17.950	16.522	41,480
2022-01-12	17.750	18.050	17.700	17.800	16.384	26,303
2022-01-11	17.900	18.000	17.550	17.750	16.338	68,894
2022-01-10	17.600	17.950	17.600	17.750	16.338	22,256
2022-01-07	17.750	17.750	17.600	17.700	16.292	80,933
2022-01-06	17.700	17.750	17.600	17.750	16.338	33,402
2022-01-05	17.800	17.800	17.750	17.800	16.384	71,020
2022-01-04	17.850	18.000	17.850	17.850	16.430	41,478
2022-01-03	17.850	17.950	17.750	17.850	16.430	38,444
2021-12-30	18.150	18.150	17.850	17.900	16.476	86,194
2021-12-29	17.900	18.000	17.850	17.950	16.522	47,548
2021-12-28	17.950	18.100	17.800	17.900	16.476	92,061
2021-12-27	17.950	17.950	17.850	17.950	16.522	88,131
2021-12-24	17.900	18.000	17.750	17.950	16.522	61,711
2021-12-23	17.900	18.000	17.800	17.950	16.522	60,700
2021-12-22	18.000	18.000	17.850	17.950	16.522	15,175
2021-12-21	17.950	18.050	17.900	18.000	16.568	113,307
2021-12-20	18.000	18.000	17.850	17.900	16.476	67,781
2021-12-17	17.800	17.900	17.800	17.900	16.476	80,933
2021-12-16	17.900	17.950	17.800	17.900	16.476	101,214
2021-12-15	17.950	17.950	17.850	17.900	16.476	62,804
2021-12-14	17.950	17.950	17.700	17.950	16.522	94,085
2021-12-13	17.700	17.950	17.700	17.950	16.522	77,928
2021-12-10	18.000	18.050	17.950	18.000	16.568	71,828
2021-12-09	18.000	18.000	17.850	17.950	16.522	66,311
2021-12-08	17.950	18.000	17.850	17.950	16.522	83,968
2021-12-07	18.150	18.150	17.800	17.950	16.522	103,212
2021-12-06	17.700	18.050	17.650	18.050	16.614	78,065
2021-12-03	18.050	18.100	17.950	18.000	16.568	119,451
2021-12-02	18.000	18.000	17.800	17.900	16.476	221,765
2021-12-01	17.350	18.000	17.350	17.900	16.476	170,465
2021-11-30	17.400	17.650	17.400	17.650	16.245	224,607
2021-11-29	16.500	17.700	16.500	17.400	16.015	215,524
2021-11-26	17.350	17.350	17.000	17.100	15.739	163,890
2021-11-25	17.200	17.400	17.150	17.350	15.969	123,423
2021-11-24	16.850	17.150	16.850	17.100	15.739	109,563
2021-11-23	16.700	16.800	16.700	16.750	15.417	81,236
2021-11-22	16.500	16.700	16.500	16.700	15.371	140,662
2021-11-19	16.450	16.500	16.400	16.500	15.187	113,306
2021-11-18	16.250	16.500	16.250	16.450	15.141	148,022
2021-11-17	16.150	16.250	16.000	16.200	14.911	207,427
2021-11-16	16.450	16.450	16.000	16.200	14.911	365,533
2021-11-15	16.700	16.750	16.000	16.300	15.003	370,450
2021-11-12	17.000	17.000	16.750	16.750	15.417	225,601

← NewerPage 20 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.