Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.700	18.000	16.850	17.000	17.000	293,031
2025-05-02	17.200	18.050	17.200	17.450	17.450	434,039
2025-04-30	17.650	17.750	17.100	17.100	17.100	254,000
2025-04-29	17.200	17.500	17.150	17.500	17.500	226,000
2025-04-28	17.350	17.350	17.000	17.250	17.250	162,150
2025-04-25	17.350	17.550	17.050	17.200	17.200	223,000
2025-04-24	17.300	17.500	16.900	17.100	17.100	344,000
2025-04-23	17.150	17.450	17.000	17.300	17.300	417,000
2025-04-22	17.000	17.250	16.600	16.600	16.600	553,000
2025-04-21	16.550	17.450	16.400	17.100	17.100	1,109,000
2025-04-18	15.700	17.000	15.550	17.000	17.000	360,595
2025-04-17	15.650	15.950	15.500	15.750	15.750	249,000
2025-04-16	16.550	16.550	15.950	15.950	15.950	259,053
2025-04-15	15.550	16.550	15.550	16.500	16.500	410,230
2025-04-14	15.750	16.250	15.500	15.500	15.500	460,283
2025-04-11	14.000	15.450	13.900	15.350	15.350	635,200
2025-04-10	14.800	14.900	14.550	14.900	14.900	332,000
2025-04-09	13.750	14.200	13.550	13.550	13.550	1,437,000
2025-04-08	15.050	15.050	15.050	15.050	15.050	604,135
2025-04-07	16.700	16.700	16.700	16.700	16.700	95,501
2025-04-02	19.150	19.550	18.200	18.550	18.550	1,380,200
2025-04-01	18.850	20.000	18.700	19.100	19.100	1,641,201
2025-03-31	20.350	20.350	18.450	18.500	18.500	2,867,000
2025-03-28	20.350	21.700	19.700	20.500	20.500	16,972,319
2025-03-27	18.500	20.000	18.350	20.000	20.000	3,940,435
2025-03-26	17.850	18.550	17.850	18.200	18.200	618,300
2025-03-25	18.000	18.100	17.650	17.700	17.700	87,000
2025-03-24	18.150	18.150	17.850	17.850	17.850	128,006
2025-03-21	18.050	18.400	17.900	17.900	17.900	348,002
2025-03-20	17.700	18.000	17.700	17.950	17.950	163,000
2025-03-19	18.000	18.000	17.650	17.700	17.700	124,000
2025-03-18	17.800	18.000	17.750	17.950	17.950	104,068
2025-03-17	18.050	18.100	17.650	17.750	17.750	177,321
2025-03-14	17.700	18.050	17.600	18.050	18.050	202,170
2025-03-13	17.750	18.500	17.600	17.700	17.700	489,000
2025-03-12	17.450	17.500	17.300	17.500	17.500	104,000
2025-03-11	17.450	17.450	17.000	17.250	17.250	116,000
2025-03-10	17.550	17.650	17.450	17.550	17.550	68,112
2025-03-07	17.800	17.800	17.350	17.600	17.600	157,997
2025-03-06	17.900	17.950	17.600	17.750	17.750	122,020
2025-03-05	17.650	17.950	17.500	17.700	17.700	168,000
2025-03-04	17.500	17.950	17.400	17.650	17.650	163,050
2025-03-03	18.000	18.000	17.500	17.700	17.700	192,000
2025-02-27	18.400	18.550	18.000	18.000	18.000	314,144
2025-02-26	18.100	19.200	18.100	18.350	18.350	786,159
2025-02-25	18.150	18.600	18.150	18.200	18.200	357,278
2025-02-24	18.000	18.700	18.000	18.300	18.300	425,165
2025-02-21	18.850	19.650	18.300	18.300	18.300	3,846,000
2025-02-20	17.350	18.850	17.300	18.850	18.850	1,703,006
2025-02-19	17.100	17.300	17.100	17.150	17.150	98,000
2025-02-18	17.150	17.300	17.000	17.050	17.050	48,200
2025-02-17	17.400	17.500	17.200	17.250	17.250	107,000
2025-02-14	16.900	17.500	16.800	17.150	17.150	202,160
2025-02-13	16.800	17.000	16.600	16.900	16.900	140,101
2025-02-12	16.700	16.900	16.500	16.550	16.550	75,376
2025-02-11	17.100	17.100	16.700	16.700	16.700	67,000
2025-02-10	16.550	17.000	16.550	16.650	16.650	140,000
2025-02-07	16.800	16.800	16.500	16.500	16.500	61,192
2025-02-06	16.250	17.000	16.250	16.800	16.800	130,000
2025-02-05	16.100	16.450	16.100	16.200	16.200	29,676

← NewerPage 7 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.