Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.550	15.550	15.400	15.450	15.450	45,000
2025-10-22	15.750	15.750	15.400	15.550	15.550	69,000
2025-10-21	15.500	15.550	15.400	15.400	15.400	93,186
2025-10-20	15.600	15.600	15.300	15.500	15.500	97,079
2025-10-17	15.800	16.000	15.600	15.600	15.600	92,026
2025-10-16	15.300	15.850	15.300	15.800	15.800	152,041
2025-10-15	15.300	15.450	15.250	15.350	15.350	92,000
2025-10-14	15.600	15.600	15.250	15.250	15.250	206,222
2025-10-13	15.200	15.600	15.150	15.500	15.500	187,000
2025-10-09	16.050	16.250	15.900	15.950	15.950	520,251
2025-10-08	15.650	16.250	15.550	15.650	15.650	432,000
2025-10-07	15.350	16.000	15.350	15.550	15.550	450,000
2025-10-03	15.400	15.700	15.250	15.300	15.300	135,000
2025-10-02	15.600	15.700	15.300	15.350	15.350	194,000
2025-10-01	15.800	15.800	15.450	15.650	15.650	334,393
2025-09-30	15.900	16.750	15.700	15.900	15.900	838,010
2025-09-29	15.800	15.800	15.800	15.800	15.800	0
2025-09-26	16.200	16.350	15.600	15.800	15.800	1,712,602
2025-09-25	15.050	16.200	15.050	16.200	16.200	3,155,908
2025-09-24	14.500	14.850	14.500	14.750	14.750	163,840
2025-09-23	14.650	14.650	14.450	14.500	14.500	126,000
2025-09-22	14.650	14.700	14.600	14.650	14.650	91,183
2025-09-19	14.700	14.700	14.600	14.650	14.650	60,000
2025-09-18	14.700	14.800	14.700	14.750	14.750	59,076
2025-09-17	14.850	14.850	14.700	14.800	14.800	66,999
2025-09-16	14.950	14.950	14.550	14.700	14.700	81,000
2025-09-15	14.950	14.950	14.650	14.700	14.700	158,142
2025-09-12	15.000	15.100	15.000	15.000	15.000	158,000
2025-09-11	15.300	15.300	14.950	15.000	15.000	248,031
2025-09-10	15.300	15.450	15.200	15.300	15.300	171,322
2025-09-09	15.400	15.500	15.250	15.300	15.300	132,999
2025-09-08	15.600	15.600	15.350	15.350	15.350	132,018
2025-09-05	15.750	15.750	15.400	15.500	15.500	77,010
2025-09-04	15.350	15.650	15.350	15.650	15.650	106,055
2025-09-03	15.350	15.650	15.350	15.350	15.350	93,020
2025-09-02	15.450	15.500	15.200	15.350	15.350	73,025
2025-09-01	15.750	15.900	15.250	15.300	15.300	146,212
2025-08-29	15.800	15.850	15.550	15.550	15.550	156,443
2025-08-28	15.550	15.800	15.500	15.700	15.700	141,000
2025-08-27	15.650	15.800	15.600	15.600	15.600	92,100
2025-08-26	15.550	15.650	15.550	15.600	15.600	179,007
2025-08-25	16.200	16.200	15.600	15.750	15.750	216,249
2025-08-22	15.600	16.050	15.500	15.800	15.800	247,030
2025-08-21	15.600	15.750	15.550	15.600	15.600	104,453
2025-08-20	15.500	15.600	15.350	15.500	15.500	113,000
2025-08-19	16.150	16.150	15.550	15.650	15.650	292,000
2025-08-18	15.700	16.100	15.650	15.900	15.900	231,161
2025-08-15	15.650	15.800	15.500	15.700	15.700	107,140
2025-08-14	15.650	16.000	15.600	15.600	15.600	229,620
2025-08-13	15.650	15.700	15.250	15.550	15.550	218,036
2025-08-12	15.750	15.750	15.450	15.500	15.500	161,100
2025-08-11	15.800	15.800	15.550	15.700	15.700	93,250
2025-08-08	15.950	16.050	15.800	15.800	15.800	89,226
2025-08-07	16.700	16.750	16.000	16.050	16.050	452,100
2025-08-06	15.600	16.150	15.500	15.800	15.800	448,001
2025-08-05	15.500	15.550	15.400	15.450	15.450	94,001
2025-08-04	15.200	15.350	15.100	15.350	15.350	90,683
2025-08-01	15.400	15.400	15.400	15.400	15.400	190,155
2025-07-31	15.650	15.700	15.300	15.400	15.400	161,000
2025-07-30	15.500	15.850	15.300	15.850	15.850	117,297

← NewerPage 5 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.