Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.500	15.700	15.400	15.500	15.500	169,000
2025-07-28	15.300	15.450	15.200	15.400	15.400	113,000
2025-07-25	15.300	15.450	15.300	15.350	15.350	51,393
2025-07-24	15.250	15.350	15.150	15.200	15.200	130,000
2025-07-23	15.250	16.000	15.250	15.750	15.250	304,000
2025-07-22	15.700	15.800	15.050	15.050	14.572	422,000
2025-07-21	15.800	16.000	15.600	15.600	15.105	273,125
2025-07-18	15.800	15.850	15.700	15.750	15.250	284,000
2025-07-17	15.650	15.850	15.650	15.650	15.650	249,000
2025-07-16	15.850	15.900	15.600	15.600	15.600	256,024
2025-07-15	15.900	16.000	15.750	15.900	15.900	82,000
2025-07-14	16.300	16.300	15.900	15.900	15.900	262,034
2025-07-11	15.950	16.300	15.900	16.150	16.150	289,000
2025-07-10	16.150	16.300	15.900	16.000	16.000	395,019
2025-07-09	15.800	16.800	15.800	15.900	15.900	1,267,000
2025-07-08	15.650	15.650	15.250	15.300	15.300	186,102
2025-07-07	16.050	16.050	15.750	15.800	15.800	94,000
2025-07-04	16.500	16.500	16.050	16.050	16.050	211,000
2025-07-03	16.450	16.600	16.450	16.450	16.450	109,000
2025-07-02	16.500	16.650	16.350	16.450	16.450	131,020
2025-07-01	16.400	16.750	16.400	16.450	16.450	90,007
2025-06-30	16.950	17.250	16.400	16.400	16.400	152,000
2025-06-27	17.150	17.150	16.700	16.750	16.750	150,016
2025-06-26	16.800	17.050	16.800	17.000	17.000	80,070
2025-06-25	17.100	17.200	16.700	16.800	16.800	118,045
2025-06-24	16.950	17.200	16.800	16.850	16.850	135,000
2025-06-23	17.000	17.000	16.450	16.600	16.600	195,000
2025-06-20	17.150	17.300	16.650	17.000	17.000	286,062
2025-06-19	16.700	18.300	16.700	16.900	16.900	821,000
2025-06-18	16.850	16.900	16.700	16.750	16.750	107,012
2025-06-17	17.000	17.400	16.700	16.950	16.950	264,128
2025-06-16	16.500	16.900	16.450	16.700	16.700	171,010
2025-06-13	17.300	17.300	16.500	16.500	16.500	184,000
2025-06-12	16.800	17.200	16.750	17.050	17.050	172,040
2025-06-11	16.950	16.950	16.700	16.700	16.700	90,004
2025-06-10	16.850	17.000	16.600	16.850	16.850	73,050
2025-06-09	16.850	16.950	16.750	16.750	16.750	117,000
2025-06-06	16.650	16.850	16.400	16.700	16.700	102,936
2025-06-05	16.500	16.900	16.400	16.500	16.500	75,000
2025-06-04	16.350	16.600	16.350	16.500	16.500	135,020
2025-06-03	16.850	16.850	16.350	16.350	16.350	122,000
2025-06-02	16.550	16.600	16.300	16.350	16.350	87,018
2025-05-29	16.750	16.750	16.500	16.650	16.650	45,163
2025-05-28	16.900	16.900	16.550	16.550	16.550	101,062
2025-05-27	17.000	17.100	16.600	16.650	16.650	122,251
2025-05-26	17.050	17.150	16.800	16.900	16.900	113,030
2025-05-23	17.000	17.400	17.000	17.050	17.050	175,023
2025-05-22	17.300	17.650	17.050	17.050	17.050	152,379
2025-05-21	17.600	17.600	17.050	17.250	17.250	179,000
2025-05-20	17.900	17.900	17.350	17.350	17.350	170,998
2025-05-19	18.150	18.150	17.300	17.550	17.550	188,130
2025-05-16	18.200	18.250	17.750	17.800	17.800	472,048
2025-05-15	17.250	18.050	17.200	17.800	17.800	680,100
2025-05-14	17.350	17.350	17.050	17.200	17.200	126,172
2025-05-13	17.500	17.600	17.050	17.100	17.100	174,200
2025-05-12	17.250	17.500	17.250	17.350	17.350	161,310
2025-05-09	17.300	17.300	16.950	17.150	17.150	131,000
2025-05-08	17.100	17.350	17.050	17.200	17.200	130,080
2025-05-07	17.400	17.400	16.950	16.950	16.950	112,251
2025-05-06	17.000	17.350	17.000	17.250	17.250	106,000

← NewerPage 6 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.