Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.200	15.250	15.000	15.050	15.050	89,000
2026-04-27	15.800	15.800	14.850	15.000	15.000	200,001
2026-04-24	15.450	15.750	15.450	15.650	15.650	111,065
2026-04-23	15.650	15.750	15.200	15.350	15.350	171,000
2026-04-22	15.950	15.950	15.600	15.600	15.600	106,000
2026-04-21	16.050	16.050	15.800	15.850	15.850	222,051
2026-04-20	15.750	16.500	15.500	15.950	15.950	463,074
2026-04-17	16.600	16.600	15.700	15.750	15.750	136,000
2026-04-16	15.600	16.050	15.600	15.900	15.900	303,030
2026-04-15	15.400	15.550	15.250	15.550	15.550	180,198
2026-04-14	15.800	15.800	15.250	15.400	15.400	143,000
2026-04-13	15.100	15.300	14.900	15.200	15.200	144,007
2026-04-10	14.850	14.900	14.700	14.700	14.700	49,999
2026-04-09	14.850	15.000	14.650	14.800	14.800	73,200
2026-04-08	14.750	15.000	14.700	14.850	14.850	101,058
2026-04-07	14.500	14.650	14.500	14.650	14.650	48,000
2026-04-02	14.750	14.900	14.600	14.700	14.700	105,010
2026-04-01	14.650	14.800	14.650	14.750	14.750	51,050
2026-03-31	14.550	14.850	14.500	14.500	14.500	186,010
2026-03-30	14.500	14.650	14.350	14.550	14.550	56,015
2026-03-27	14.600	14.600	14.350	14.600	14.600	40,000
2026-03-26	14.700	14.800	14.550	14.600	14.600	70,000
2026-03-25	14.600	14.800	14.550	14.650	14.650	67,000
2026-03-24	14.700	14.700	14.400	14.500	14.500	233,143
2026-03-23	14.800	14.800	14.300	14.450	14.450	155,060
2026-03-20	15.200	15.250	14.900	14.900	14.900	139,000
2026-03-19	15.300	15.400	15.050	15.150	15.150	78,020
2026-03-18	15.450	15.450	15.050	15.350	15.350	101,044
2026-03-17	15.000	15.250	15.000	15.050	15.050	80,050
2026-03-16	14.950	15.050	14.850	14.900	14.900	90,000
2026-03-13	14.950	15.100	14.950	15.050	15.050	62,259
2026-03-12	15.250	15.250	15.050	15.150	15.150	78,401
2026-03-11	15.000	15.200	15.000	15.050	15.050	73,981
2026-03-10	14.900	15.050	14.700	14.850	14.850	56,928
2026-03-09	14.850	15.050	14.550	14.600	14.600	153,177
2026-03-06	14.950	15.450	14.950	15.400	15.400	86,000
2026-03-05	14.850	15.250	14.850	15.200	15.200	106,000
2026-03-04	14.450	14.850	14.450	14.700	14.700	234,095
2026-03-03	15.750	15.750	15.000	15.000	15.000	347,250
2026-03-02	16.150	16.150	15.700	15.750	15.750	209,000
2026-02-26	16.000	16.100	15.850	15.900	15.900	229,070
2026-02-25	16.150	16.250	15.850	15.950	15.950	164,000
2026-02-24	16.300	16.300	15.950	16.000	16.000	135,080
2026-02-23	16.050	16.300	16.000	16.300	16.300	150,000
2026-02-11	16.400	16.450	15.900	16.050	16.050	162,000
2026-02-10	15.750	16.350	15.750	16.200	16.200	158,040
2026-02-09	15.650	16.050	15.650	15.900	15.900	155,159
2026-02-06	16.000	16.000	15.350	15.550	15.550	118,020
2026-02-05	16.200	16.350	16.000	16.000	16.000	108,068
2026-02-04	15.900	16.400	15.750	16.200	16.200	146,055
2026-02-03	16.200	16.350	16.000	16.150	16.150	146,000
2026-02-02	16.950	17.000	16.000	16.050	16.050	370,363
2026-01-30	17.100	17.600	16.950	16.950	16.950	825,112
2026-01-29	17.200	17.400	16.700	16.700	16.700	433,420
2026-01-28	17.300	17.450	17.100	17.200	17.200	345,130
2026-01-27	17.200	17.400	17.150	17.200	17.200	518,058
2026-01-26	17.150	17.500	17.050	17.200	17.200	470,762
2026-01-23	17.600	18.100	17.000	17.150	17.150	858,039
2026-01-22	17.100	18.450	17.000	17.600	17.600	3,205,278
2026-01-21	17.150	17.250	16.700	16.800	16.800	570,225

← NewerPage 3 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.