Jung Shing Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.100	20.100	19.800	19.800	19.800	237,457
2024-10-29	20.300	20.300	19.950	20.100	20.100	216,205
2024-10-28	20.350	20.350	20.000	20.250	20.250	276,620
2024-10-25	20.200	20.350	20.150	20.350	20.350	121,000
2024-10-24	20.400	20.400	20.050	20.100	20.100	172,205
2024-10-23	20.350	20.550	20.150	20.250	20.250	157,000
2024-10-22	20.400	20.400	20.100	20.150	20.150	135,000
2024-10-21	20.600	20.600	20.200	20.400	20.400	139,171
2024-10-18	20.700	20.700	20.100	20.150	20.150	220,000
2024-10-17	20.050	20.550	20.050	20.350	20.350	335,000
2024-10-16	20.050	20.250	19.750	20.050	20.050	360,252
2024-10-15	20.350	20.400	20.000	20.050	20.050	336,025
2024-10-14	20.000	20.450	20.000	20.200	20.200	334,401
2024-10-11	20.450	20.450	20.100	20.250	20.250	273,004
2024-10-09	21.000	21.000	20.300	20.300	20.300	519,020
2024-10-08	21.850	21.850	20.850	20.850	20.850	458,016
2024-10-07	21.850	22.200	21.500	21.550	21.550	341,001
2024-10-04	22.100	22.100	21.500	21.700	21.700	304,000
2024-10-01	21.650	22.250	21.450	22.100	22.100	408,200
2024-09-30	22.000	22.300	21.550	21.550	21.550	371,006
2024-09-27	21.700	22.050	21.600	21.950	21.950	589,149
2024-09-26	21.750	21.750	21.350	21.400	21.400	375,002
2024-09-25	21.550	21.850	21.450	21.500	21.500	395,016
2024-09-24	21.400	21.550	21.050	21.300	21.300	326,000
2024-09-23	21.100	21.550	21.100	21.400	21.400	283,148
2024-09-20	22.000	22.000	21.100	21.100	21.100	551,001
2024-09-19	21.300	21.600	21.000	21.600	21.600	478,000
2024-09-18	21.000	21.450	20.900	21.000	21.000	397,100
2024-09-16	21.150	21.450	21.000	21.000	21.000	336,191
2024-09-13	21.100	21.100	20.700	20.950	20.950	291,000
2024-09-12	21.000	21.150	20.700	20.950	20.950	302,000
2024-09-11	21.000	21.000	20.500	20.700	20.700	344,041
2024-09-10	21.550	21.700	20.500	20.800	20.800	589,250
2024-09-09	21.550	21.700	21.000	21.400	21.400	540,005
2024-09-06	22.200	22.200	21.750	21.800	21.800	362,200
2024-09-05	23.050	23.050	22.050	22.100	22.100	511,201
2024-09-04	22.300	22.800	21.300	22.500	22.500	800,100
2024-09-03	24.050	24.200	23.600	23.600	23.600	369,230
2024-09-02	24.000	24.800	23.800	23.900	23.900	781,000
2024-08-30	24.800	24.800	23.500	23.750	23.750	1,235,283
2024-08-29	24.750	24.750	24.050	24.400	24.400	1,132,219
2024-08-28	23.350	25.000	23.250	24.700	24.700	2,930,884
2024-08-27	23.300	23.500	22.950	23.350	23.350	420,860
2024-08-26	23.850	23.850	23.100	23.150	23.150	422,292
2024-08-23	23.000	23.450	22.700	23.450	23.450	584,550
2024-08-22	23.600	24.300	23.100	23.150	23.150	1,700,013
2024-08-21	23.800	24.450	23.250	23.450	23.450	1,066,000
2024-08-20	23.800	24.400	23.600	23.750	23.750	972,386
2024-08-19	23.050	24.200	22.600	23.900	23.900	1,868,804
2024-08-16	22.700	23.000	22.400	22.800	22.800	1,144,143
2024-08-15	22.350	22.600	22.100	22.250	22.250	408,025
2024-08-14	22.350	23.100	22.150	22.250	22.250	646,096
2024-08-13	22.800	22.950	22.100	22.250	22.250	691,140
2024-08-12	22.450	23.000	22.300	22.800	22.800	772,060
2024-08-09	22.350	22.800	22.050	22.050	22.050	1,057,000
2024-08-08	21.800	22.050	21.200	21.550	21.550	628,200
2024-08-07	20.800	22.700	20.800	22.350	22.350	1,397,520
2024-08-06	22.100	22.650	19.850	20.700	20.700	1,864,103
2024-08-05	24.050	24.050	22.050	22.050	22.050	1,573,380
2024-08-02	24.700	25.100	23.700	24.500	24.500	3,725,397

← NewerPage 9 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.