Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	94.100	94.200	93.000	93.500	88.611	8,216
2024-01-25	94.600	94.600	92.700	93.500	88.611	15,209
2024-01-24	94.400	94.600	93.800	94.600	89.653	47,739
2024-01-23	95.200	95.200	92.700	94.300	89.369	34,527
2024-01-22	95.300	95.300	94.700	95.200	90.222	5,199
2024-01-19	95.800	96.200	94.700	94.700	89.748	14,599
2024-01-18	95.000	96.500	95.000	96.000	90.980	59,289
2024-01-17	96.300	96.300	94.700	95.000	90.032	24,232
2024-01-16	97.900	97.900	95.800	96.500	91.454	19,810
2024-01-15	95.900	95.900	95.900	95.900	90.885	0
2024-01-12	96.400	96.400	95.000	95.900	90.885	24,546
2024-01-11	95.800	97.300	95.500	96.300	91.264	59,303
2024-01-10	96.300	96.600	94.700	95.600	90.601	27,348
2024-01-09	96.700	96.900	95.700	96.600	91.549	7,434
2024-01-08	97.300	97.300	96.100	96.600	91.549	22,633
2024-01-05	97.900	97.900	96.400	96.700	91.643	44,741
2024-01-04	98.500	98.500	97.200	97.800	92.686	27,822
2024-01-03	99.500	99.700	98.800	99.200	94.013	10,077
2024-01-02	99.500	99.800	99.500	99.700	94.487	3,756
2023-12-29	99.700	100.50	98.600	99.700	94.487	15,731
2023-12-28	98.300	100.50	98.300	99.700	94.487	37,528
2023-12-27	98.000	98.300	97.500	97.500	92.402	33,596
2023-12-26	98.400	98.400	97.500	98.000	92.875	17,023
2023-12-25	99.300	99.600	97.400	98.500	93.349	14,497
2023-12-22	99.500	99.500	96.200	99.200	94.013	9,732
2023-12-21	99.900	99.900	98.600	99.400	94.202	10,254
2023-12-20	100.00	100.00	99.500	99.900	94.676	3,710
2023-12-19	100.00	100.00	99.400	100.00	94.771	14,034
2023-12-18	100.00	101.50	98.100	99.700	94.487	26,943
2023-12-15	100.00	102.00	98.900	99.900	94.676	44,791
2023-12-14	99.700	100.50	99.500	99.900	94.676	9,713
2023-12-13	99.800	100.00	99.600	100.00	94.771	7,399
2023-12-12	100.00	100.50	99.000	100.00	94.771	12,311
2023-12-11	100.50	101.00	98.800	99.700	94.487	22,348
2023-12-08	101.00	102.50	100.00	101.50	96.192	15,334
2023-12-07	100.50	102.00	99.800	100.50	95.245	31,728
2023-12-06	100.00	101.00	99.100	100.50	95.245	38,490
2023-12-05	102.00	102.00	99.200	99.200	94.013	75,346
2023-12-04	103.50	103.50	100.50	102.00	96.666	40,651
2023-12-01	102.50	103.50	100.00	103.50	98.088	20,109
2023-11-30	103.50	104.00	100.50	102.50	97.140	64,239
2023-11-29	103.00	105.50	102.00	103.50	98.088	126,839
2023-11-28	97.400	107.00	96.100	100.50	95.245	215,462
2023-11-27	94.300	98.000	94.200	97.200	92.117	102,665
2023-11-24	93.500	94.800	93.000	94.300	89.369	24,105
2023-11-23	93.300	94.800	93.000	93.500	88.611	22,141
2023-11-22	94.000	94.000	91.800	93.300	88.421	10,830
2023-11-21	94.000	94.700	93.500	94.000	89.085	36,786
2023-11-20	93.300	95.100	93.300	93.800	88.895	30,205
2023-11-17	94.200	94.200	92.400	92.400	87.568	14,974
2023-11-16	91.200	95.000	91.200	94.100	89.179	39,518
2023-11-15	91.800	93.200	91.500	91.500	86.715	20,388
2023-11-14	91.300	94.700	91.300	91.500	86.715	28,753
2023-11-13	93.900	93.900	92.400	93.200	88.326	21,372
2023-11-10	94.400	94.400	93.300	93.900	88.990	7,514
2023-11-09	94.600	94.600	92.900	93.300	88.421	12,873
2023-11-08	93.800	94.800	93.500	94.600	89.653	24,360
2023-11-07	92.700	94.800	92.700	94.800	89.843	3,496
2023-11-06	94.100	95.200	91.400	92.300	87.474	13,440
2023-11-03	94.700	95.500	90.900	94.500	89.558	18,550

← NewerPage 12 of 17 · 977 trading daysOlder →

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.