Jong Shyn Shipbuilding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 93.800 | 93.800 | 92.700 | 93.000 | 88.137 | 8,212 |
| 2024-05-03 | 95.000 | 95.200 | 93.300 | 93.600 | 88.706 | 24,662 |
| 2024-05-02 | 93.000 | 95.300 | 92.700 | 94.600 | 89.653 | 40,562 |
| 2024-04-30 | 95.200 | 95.500 | 92.400 | 92.800 | 87.947 | 89,463 |
| 2024-04-29 | 96.600 | 96.900 | 91.700 | 94.800 | 89.843 | 70,849 |
| 2024-04-26 | 96.500 | 97.400 | 95.700 | 96.700 | 91.643 | 6,743 |
| 2024-04-25 | 96.300 | 97.000 | 95.000 | 95.800 | 90.790 | 34,745 |
| 2024-04-24 | 98.300 | 98.300 | 95.500 | 96.900 | 91.833 | 48,610 |
| 2024-04-23 | 97.400 | 98.500 | 96.700 | 97.600 | 92.496 | 18,801 |
| 2024-04-22 | 98.800 | 98.900 | 96.700 | 97.300 | 92.212 | 22,074 |
| 2024-04-19 | 99.000 | 99.200 | 96.600 | 98.700 | 93.539 | 90,230 |
| 2024-04-18 | 99.400 | 100.50 | 98.700 | 99.800 | 94.581 | 25,039 |
| 2024-04-17 | 98.300 | 99.900 | 98.000 | 99.500 | 94.297 | 43,542 |
| 2024-04-16 | 99.500 | 100.50 | 96.900 | 97.800 | 92.686 | 48,191 |
| 2024-04-15 | 99.900 | 100.50 | 99.100 | 100.50 | 95.245 | 67,704 |
| 2024-04-12 | 99.800 | 100.00 | 98.000 | 99.700 | 94.487 | 91,612 |
| 2024-04-11 | 103.00 | 103.50 | 98.600 | 99.800 | 94.581 | 248,565 |
| 2024-04-10 | 105.00 | 105.00 | 101.00 | 103.00 | 97.614 | 77,637 |
| 2024-04-09 | 106.50 | 107.00 | 102.50 | 105.50 | 99.983 | 172,333 |
| 2024-04-08 | 96.900 | 112.50 | 96.900 | 105.50 | 99.983 | 367,426 |
| 2024-04-03 | 94.900 | 97.000 | 93.200 | 97.000 | 91.928 | 74,355 |
| 2024-04-02 | 94.100 | 95.000 | 93.100 | 95.000 | 90.032 | 54,847 |
| 2024-04-01 | 94.700 | 94.900 | 92.100 | 94.000 | 89.085 | 18,837 |
| 2024-03-29 | 93.900 | 94.000 | 90.000 | 93.900 | 88.990 | 73,791 |
| 2024-03-28 | 95.500 | 96.000 | 93.300 | 93.700 | 88.800 | 98,913 |
| 2024-03-27 | 95.400 | 96.600 | 95.000 | 95.500 | 90.506 | 92,907 |
| 2024-03-26 | 95.500 | 96.300 | 94.700 | 95.300 | 90.317 | 124,607 |
| 2024-03-25 | 94.200 | 94.200 | 94.200 | 94.200 | 89.274 | 0 |
| 2024-03-22 | 94.300 | 94.600 | 92.300 | 94.200 | 89.274 | 74,091 |
| 2024-03-21 | 95.100 | 95.100 | 92.700 | 94.000 | 89.085 | 112,149 |
| 2024-03-20 | 95.200 | 98.200 | 94.800 | 95.300 | 90.317 | 151,238 |
| 2024-03-19 | 91.300 | 96.000 | 91.000 | 96.000 | 90.980 | 291,010 |
| 2024-03-18 | 87.600 | 92.600 | 87.600 | 91.400 | 86.621 | 101,328 |
| 2024-03-15 | 88.600 | 88.900 | 87.700 | 87.700 | 83.114 | 34,490 |
| 2024-03-14 | 89.200 | 89.200 | 87.700 | 88.400 | 83.777 | 63,560 |
| 2024-03-13 | 89.500 | 89.500 | 88.100 | 89.200 | 84.536 | 59,211 |
| 2024-03-12 | 89.300 | 89.800 | 88.200 | 89.200 | 84.536 | 57,972 |
| 2024-03-11 | 89.500 | 89.800 | 88.700 | 89.300 | 84.630 | 65,169 |
| 2024-03-08 | 89.700 | 90.100 | 88.700 | 89.700 | 85.009 | 50,172 |
| 2024-03-07 | 90.000 | 90.100 | 88.800 | 89.800 | 85.104 | 40,542 |
| 2024-03-06 | 90.000 | 90.200 | 89.000 | 90.000 | 85.294 | 53,992 |
| 2024-03-05 | 90.400 | 90.400 | 89.000 | 90.300 | 85.578 | 76,270 |
| 2024-03-04 | 90.500 | 90.700 | 89.700 | 90.300 | 85.578 | 48,547 |
| 2024-03-01 | 90.400 | 90.500 | 89.500 | 90.500 | 85.768 | 56,512 |
| 2024-02-29 | 90.600 | 90.800 | 87.800 | 90.600 | 85.862 | 99,950 |
| 2024-02-27 | 91.200 | 91.300 | 90.000 | 90.500 | 85.768 | 127,656 |
| 2024-02-26 | 90.000 | 92.000 | 89.900 | 91.100 | 86.336 | 155,640 |
| 2024-02-23 | 90.200 | 90.300 | 89.100 | 89.400 | 84.725 | 47,918 |
| 2024-02-22 | 90.400 | 90.600 | 89.700 | 90.300 | 85.578 | 30,398 |
| 2024-02-21 | 90.400 | 90.400 | 89.900 | 90.300 | 85.578 | 17,677 |
| 2024-02-20 | 91.300 | 91.300 | 90.000 | 90.600 | 85.862 | 52,141 |
| 2024-02-19 | 91.800 | 91.800 | 90.600 | 91.200 | 86.431 | 13,064 |
| 2024-02-16 | 91.600 | 91.800 | 90.700 | 91.800 | 87.000 | 18,582 |
| 2024-02-15 | 92.500 | 92.500 | 90.600 | 91.000 | 86.242 | 42,949 |
| 2024-02-05 | 91.500 | 91.800 | 90.400 | 91.500 | 86.715 | 36,440 |
| 2024-02-02 | 91.500 | 91.500 | 90.700 | 90.700 | 85.957 | 39,313 |
| 2024-02-01 | 91.300 | 91.900 | 89.500 | 91.500 | 86.715 | 47,030 |
| 2024-01-31 | 92.300 | 92.600 | 90.500 | 91.200 | 86.431 | 42,014 |
| 2024-01-30 | 93.000 | 93.000 | 91.700 | 92.400 | 87.568 | 15,200 |
| 2024-01-29 | 93.500 | 93.800 | 92.600 | 93.200 | 88.326 | 15,834 |
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.