Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	16.000	16.300	16.000	16.100	16.100	68,000
2025-02-03	16.050	16.050	15.700	15.950	15.950	105,000
2025-01-22	15.700	16.300	15.700	16.050	16.050	109,459
2025-01-21	15.750	15.900	15.650	15.650	15.650	113,020
2025-01-20	15.800	15.900	15.700	15.800	15.800	49,246
2025-01-17	15.750	15.950	15.750	15.750	15.750	55,100
2025-01-16	15.900	15.900	15.700	15.750	15.750	51,172
2025-01-15	15.900	16.000	15.600	15.600	15.600	103,000
2025-01-14	15.350	15.900	15.350	15.900	15.900	163,070
2025-01-13	16.250	16.300	15.500	15.500	15.500	502,015
2025-01-10	16.300	16.500	16.100	16.300	16.300	194,000
2025-01-09	16.850	16.850	16.250	16.300	16.300	394,341
2025-01-08	17.000	17.000	16.700	16.850	16.850	216,097
2025-01-07	17.300	17.300	16.900	16.950	16.950	126,229
2025-01-06	17.750	17.800	17.200	17.250	17.250	138,319
2025-01-03	17.400	17.450	17.100	17.250	17.250	108,000
2025-01-02	17.750	17.750	17.250	17.250	17.250	206,324
2024-12-31	17.900	17.950	17.700	17.800	17.800	121,000
2024-12-30	18.200	18.300	17.850	17.850	17.850	156,300
2024-12-27	19.650	19.650	18.250	18.300	18.300	1,241,149
2024-12-26	18.000	19.600	17.950	19.600	19.600	919,100
2024-12-25	17.550	17.850	17.550	17.850	17.850	154,000
2024-12-24	17.500	17.800	17.400	17.500	17.500	125,000
2024-12-23	17.650	18.150	17.500	17.500	17.500	188,720
2024-12-20	17.300	17.550	17.200	17.550	17.550	225,146
2024-12-19	16.850	17.250	16.800	17.250	17.250	182,000
2024-12-18	16.900	17.150	16.900	17.150	17.150	85,100
2024-12-17	17.000	17.150	17.000	17.150	17.150	98,100
2024-12-16	17.000	17.250	16.900	16.900	16.900	207,000
2024-12-13	17.600	17.600	17.100	17.100	17.100	158,000
2024-12-12	17.900	18.000	17.550	17.600	17.600	212,048
2024-12-11	17.850	18.000	17.750	17.800	17.800	185,000
2024-12-10	17.950	18.100	17.800	17.850	17.850	144,000
2024-12-09	18.400	18.400	17.900	17.950	17.950	167,054
2024-12-06	18.000	18.300	18.000	18.050	18.050	133,660
2024-12-05	18.200	18.250	18.050	18.050	18.050	120,095
2024-12-04	18.100	18.400	18.100	18.250	18.250	137,000
2024-12-03	18.350	18.350	18.000	18.100	18.100	169,000
2024-12-02	18.050	18.150	18.000	18.000	18.000	161,199
2024-11-29	18.250	18.350	18.000	18.250	18.250	108,000
2024-11-28	18.550	18.800	18.000	18.250	18.250	237,107
2024-11-27	19.000	19.050	18.550	18.550	18.550	115,050
2024-11-26	19.200	19.200	18.950	18.950	18.950	81,000
2024-11-25	18.950	19.200	18.850	19.000	19.000	125,051
2024-11-22	18.800	19.150	18.800	18.900	18.900	114,000
2024-11-21	18.600	18.700	18.250	18.550	18.550	101,000
2024-11-20	18.600	18.600	18.600	18.600	18.600	128,899
2024-11-19	18.650	18.700	18.450	18.650	18.650	208,010
2024-11-18	19.150	19.150	18.600	18.650	18.650	101,000
2024-11-15	18.450	19.350	18.450	18.900	18.900	219,000
2024-11-14	19.200	19.200	18.450	18.450	18.450	387,148
2024-11-13	19.150	19.250	18.750	19.000	19.000	439,085
2024-11-12	19.500	19.500	19.000	19.150	19.150	283,264
2024-11-11	19.900	19.900	19.350	19.500	19.500	307,178
2024-11-08	20.550	20.550	20.050	20.050	20.050	176,050
2024-11-07	20.350	20.450	20.150	20.300	20.300	233,300
2024-11-06	20.500	20.500	20.000	20.000	20.000	95,020
2024-11-05	20.050	20.350	20.000	20.000	20.000	136,000
2024-11-04	20.500	20.500	19.950	20.000	20.000	105,020
2024-11-01	19.800	20.450	19.200	20.450	20.450	298,220

← NewerPage 8 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.