Jong Shyn Shipbuilding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 93.800 | 93.800 | 91.400 | 92.900 | 88.042 | 45,979 |
| 2024-07-31 | 94.000 | 94.000 | 91.800 | 93.700 | 88.800 | 69,081 |
| 2024-07-30 | 94.000 | 94.000 | 92.300 | 94.000 | 89.085 | 28,955 |
| 2024-07-29 | 95.400 | 95.400 | 93.100 | 93.800 | 88.895 | 40,013 |
| 2024-07-26 | 95.400 | 95.400 | 91.700 | 95.000 | 90.032 | 64,848 |
| 2024-07-23 | 95.300 | 95.600 | 94.400 | 95.400 | 90.411 | 28,014 |
| 2024-07-22 | 96.300 | 96.300 | 94.600 | 94.900 | 89.938 | 56,200 |
| 2024-07-19 | 97.000 | 97.000 | 94.300 | 96.200 | 91.170 | 12,839 |
| 2024-07-18 | 97.000 | 97.000 | 95.400 | 96.000 | 90.980 | 38,595 |
| 2024-07-17 | 97.000 | 97.400 | 96.600 | 97.000 | 91.928 | 48,907 |
| 2024-07-16 | 97.800 | 97.800 | 96.300 | 97.100 | 92.023 | 26,484 |
| 2024-07-15 | 97.800 | 97.800 | 95.500 | 97.200 | 92.117 | 5,814 |
| 2024-07-12 | 97.900 | 97.900 | 94.900 | 97.500 | 92.402 | 34,951 |
| 2024-07-11 | 98.100 | 98.100 | 96.700 | 97.300 | 92.212 | 65,365 |
| 2024-07-10 | 97.700 | 98.200 | 96.800 | 97.600 | 92.496 | 45,601 |
| 2024-07-09 | 98.700 | 99.000 | 96.800 | 97.800 | 92.686 | 42,351 |
| 2024-07-08 | 98.900 | 99.300 | 97.300 | 98.300 | 93.160 | 65,286 |
| 2024-07-05 | 100.00 | 100.00 | 97.500 | 98.400 | 93.255 | 107,470 |
| 2024-07-04 | 99.900 | 100.50 | 99.300 | 100.50 | 95.245 | 130,336 |
| 2024-07-03 | 100.50 | 100.50 | 98.500 | 99.000 | 93.823 | 96,504 |
| 2024-07-02 | 99.600 | 101.50 | 98.100 | 99.500 | 94.297 | 274,782 |
| 2024-07-01 | 95.400 | 102.50 | 95.000 | 99.400 | 94.202 | 423,799 |
| 2024-06-28 | 93.300 | 95.800 | 92.900 | 95.600 | 90.601 | 310,377 |
| 2024-06-27 | 92.900 | 93.500 | 92.500 | 93.400 | 88.516 | 105,872 |
| 2024-06-26 | 92.800 | 93.000 | 92.200 | 92.900 | 88.042 | 39,979 |
| 2024-06-25 | 93.400 | 94.300 | 92.000 | 92.800 | 87.947 | 34,441 |
| 2024-06-24 | 92.300 | 95.700 | 92.300 | 93.200 | 88.326 | 47,217 |
| 2024-06-21 | 92.700 | 92.800 | 91.700 | 92.300 | 87.474 | 40,594 |
| 2024-06-20 | 92.300 | 93.000 | 92.000 | 92.900 | 88.042 | 114,719 |
| 2024-06-19 | 92.600 | 93.200 | 91.700 | 92.200 | 87.379 | 77,268 |
| 2024-06-18 | 92.700 | 93.300 | 92.200 | 92.600 | 87.758 | 55,817 |
| 2024-06-17 | 92.700 | 92.900 | 92.200 | 92.800 | 87.947 | 25,848 |
| 2024-06-14 | 93.000 | 93.000 | 92.400 | 92.700 | 87.853 | 28,675 |
| 2024-06-13 | 92.000 | 93.300 | 92.000 | 92.800 | 87.947 | 33,807 |
| 2024-06-12 | 92.700 | 92.900 | 92.100 | 92.800 | 87.947 | 32,850 |
| 2024-06-11 | 92.300 | 92.900 | 92.000 | 92.500 | 87.663 | 45,103 |
| 2024-06-07 | 92.200 | 93.000 | 92.100 | 92.600 | 87.758 | 23,734 |
| 2024-06-06 | 92.500 | 93.300 | 92.200 | 92.700 | 87.853 | 38,817 |
| 2024-06-05 | 92.600 | 93.100 | 91.900 | 92.400 | 87.568 | 32,320 |
| 2024-06-04 | 93.600 | 93.600 | 92.600 | 93.100 | 88.232 | 21,415 |
| 2024-06-03 | 93.800 | 95.300 | 92.800 | 93.800 | 88.895 | 86,361 |
| 2024-05-31 | 91.900 | 95.100 | 91.700 | 92.900 | 88.042 | 43,333 |
| 2024-05-30 | 92.300 | 92.500 | 91.300 | 91.800 | 87.000 | 31,961 |
| 2024-05-29 | 92.400 | 92.600 | 91.300 | 92.300 | 87.474 | 63,347 |
| 2024-05-28 | 93.000 | 93.000 | 91.900 | 92.200 | 87.379 | 31,283 |
| 2024-05-27 | 93.300 | 93.300 | 91.700 | 92.700 | 87.853 | 5,398 |
| 2024-05-24 | 92.500 | 92.500 | 90.800 | 92.300 | 87.474 | 75,509 |
| 2024-05-23 | 93.000 | 93.000 | 91.900 | 92.700 | 87.853 | 30,041 |
| 2024-05-22 | 93.000 | 93.200 | 92.300 | 92.600 | 87.758 | 14,643 |
| 2024-05-21 | 93.300 | 93.500 | 92.600 | 93.100 | 88.232 | 27,685 |
| 2024-05-20 | 93.900 | 93.900 | 92.700 | 93.100 | 88.232 | 40,029 |
| 2024-05-17 | 93.700 | 94.000 | 93.200 | 93.900 | 88.990 | 16,402 |
| 2024-05-16 | 95.000 | 95.000 | 93.900 | 94.700 | 89.748 | 11,799 |
| 2024-05-15 | 96.300 | 96.300 | 94.000 | 94.900 | 89.938 | 18,067 |
| 2024-05-14 | 93.700 | 96.600 | 92.900 | 95.600 | 90.601 | 62,561 |
| 2024-05-13 | 93.100 | 93.700 | 92.900 | 93.700 | 88.800 | 22,513 |
| 2024-05-10 | 93.300 | 93.300 | 92.600 | 93.200 | 88.326 | 13,941 |
| 2024-05-09 | 92.900 | 93.300 | 92.600 | 93.300 | 88.421 | 19,452 |
| 2024-05-08 | 93.300 | 93.300 | 92.400 | 92.900 | 88.042 | 11,625 |
| 2024-05-07 | 93.000 | 93.300 | 92.500 | 93.300 | 88.421 | 22,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.4957 TWD |
| 2025-08-26 | 0.3034 TWD |
| 2024-08-22 | 0.4045 TWD |
| 2023-07-20 | 0.6306 TWD |
| 2022-10-28 | 1.0875 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.