Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.100	17.500	16.750	17.150	17.150	958,868
2026-01-19	16.700	17.550	16.300	17.150	17.150	1,173,507
2026-01-16	16.400	17.200	16.200	16.800	16.800	2,513,304
2026-01-15	14.650	16.150	14.600	16.150	16.150	2,404,074
2026-01-14	14.500	14.700	14.500	14.700	14.700	168,562
2026-01-13	14.800	14.800	14.450	14.500	14.500	167,000
2026-01-12	14.500	14.500	14.400	14.500	14.500	113,260
2026-01-09	14.400	14.500	14.300	14.450	14.450	87,500
2026-01-08	14.850	14.850	14.400	14.400	14.400	125,060
2026-01-07	14.700	14.700	14.500	14.600	14.600	153,020
2026-01-06	14.500	14.500	14.350	14.450	14.450	216,025
2026-01-05	14.700	14.700	14.350	14.500	14.500	135,319
2026-01-02	14.800	14.850	14.650	14.700	14.700	97,000
2025-12-31	15.000	15.000	14.650	14.750	14.750	95,000
2025-12-30	14.700	15.000	14.450	14.800	14.800	184,110
2025-12-29	14.850	15.100	14.700	14.700	14.700	223,070
2025-12-26	14.450	15.000	14.450	14.650	14.650	427,123
2025-12-24	14.350	14.500	14.200	14.300	14.300	110,110
2025-12-23	14.450	14.450	14.200	14.300	14.300	114,000
2025-12-22	14.250	14.500	14.200	14.400	14.400	73,000
2025-12-19	14.300	14.300	14.000	14.200	14.200	126,000
2025-12-18	14.300	14.400	14.200	14.300	14.300	49,500
2025-12-17	14.400	14.400	14.150	14.350	14.350	274,059
2025-12-16	14.250	14.550	14.050	14.400	14.400	198,018
2025-12-15	14.150	14.400	14.000	14.350	14.350	96,090
2025-12-12	14.450	14.600	14.350	14.400	14.400	140,000
2025-12-11	14.300	14.350	14.200	14.300	14.300	62,177
2025-12-10	14.250	14.250	14.100	14.250	14.250	87,000
2025-12-09	14.300	14.300	14.200	14.300	14.300	31,000
2025-12-08	14.500	14.500	14.150	14.300	14.300	64,000
2025-12-05	14.550	14.700	14.100	14.250	14.250	198,006
2025-12-04	14.850	15.000	14.600	14.700	14.700	121,003
2025-12-03	14.750	14.750	14.550	14.600	14.600	50,000
2025-12-02	14.700	14.850	14.550	14.650	14.650	39,000
2025-12-01	14.450	14.900	14.450	14.700	14.700	106,000
2025-11-28	14.300	14.400	14.150	14.300	14.300	107,000
2025-11-27	14.250	14.400	14.250	14.300	14.300	28,000
2025-11-26	14.100	14.300	14.100	14.200	14.200	84,000
2025-11-25	14.200	14.200	13.900	13.900	13.900	144,050
2025-11-24	14.300	14.300	13.900	14.100	14.100	186,002
2025-11-21	14.750	14.750	14.200	14.200	14.200	106,000
2025-11-20	14.800	14.850	14.500	14.550	14.550	54,000
2025-11-19	14.800	14.800	14.400	14.400	14.400	107,000
2025-11-18	14.800	14.950	14.600	14.850	14.850	54,005
2025-11-17	15.100	15.100	14.900	14.900	14.900	94,000
2025-11-14	15.500	15.500	15.250	15.300	15.300	77,001
2025-11-13	14.950	15.700	14.800	15.500	15.500	362,048
2025-11-12	14.800	14.950	14.800	14.950	14.950	55,000
2025-11-11	14.800	14.850	14.700	14.750	14.750	103,067
2025-11-10	15.200	15.200	14.750	14.800	14.800	229,000
2025-11-07	15.350	15.600	15.100	15.200	15.200	104,000
2025-11-06	15.650	15.650	15.300	15.300	15.300	113,000
2025-11-05	15.700	15.750	15.350	15.500	15.500	296,010
2025-11-04	15.500	15.700	15.100	15.400	15.400	257,045
2025-11-03	15.200	15.500	15.150	15.300	15.300	112,010
2025-10-31	15.250	15.450	15.150	15.150	15.150	74,000
2025-10-30	15.650	15.650	15.200	15.200	15.200	113,235
2025-10-29	15.700	15.700	15.400	15.400	15.400	164,009
2025-10-28	16.200	16.200	15.650	15.700	15.700	188,118
2025-10-27	15.650	15.750	15.550	15.750	15.750	115,075

← NewerPage 4 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.