Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	96.200	96.200	94.500	94.700	89.748	13,870
2023-11-01	96.200	96.300	92.700	95.000	90.032	47,147
2023-10-31	96.300	97.300	94.700	96.300	91.264	38,406
2023-10-30	92.300	98.000	92.300	96.800	91.738	69,380
2023-10-27	90.200	92.800	90.200	91.500	86.715	76,281
2023-10-26	90.000	90.000	87.500	88.300	83.683	41,233
2023-10-25	89.700	91.100	89.200	90.300	85.578	62,571
2023-10-24	90.600	90.700	89.700	90.300	85.578	13,973
2023-10-23	92.300	92.300	88.900	90.200	85.483	81,460
2023-10-20	93.700	93.700	90.300	92.200	87.379	20,463
2023-10-19	95.000	96.000	92.400	93.400	88.516	53,219
2023-10-18	100.00	100.00	89.700	92.000	87.189	329,303
2023-10-17	99.700	103.00	98.000	98.800	93.634	150,871
2023-10-16	102.00	103.50	99.700	100.50	95.245	60,735
2023-10-13	102.00	104.50	102.00	103.50	98.088	16,596
2023-10-12	102.50	104.00	101.50	103.00	97.614	14,938
2023-10-11	104.00	104.50	101.50	102.50	97.140	99,681
2023-10-06	104.00	104.50	103.00	104.00	98.562	9,454
2023-10-05	103.50	104.00	102.50	104.00	98.562	12,488
2023-10-04	104.00	104.00	102.00	103.50	98.088	40,135
2023-10-03	103.50	105.00	102.50	104.00	98.562	36,270
2023-10-02	103.00	103.50	102.50	103.50	98.088	34,253
2023-09-28	102.50	103.00	101.50	103.00	97.614	22,071
2023-09-27	102.50	103.00	101.50	102.50	97.140	25,330
2023-09-26	102.50	103.00	101.00	102.50	97.140	17,019
2023-09-25	103.50	103.50	100.50	102.50	97.140	47,377
2023-09-22	103.00	103.00	100.50	102.00	96.666	37,001
2023-09-21	104.50	104.50	100.50	102.50	97.140	91,527
2023-09-20	113.00	114.00	100.00	104.00	98.562	366,003
2023-09-19	115.00	115.00	113.00	113.50	107.56	24,774
2023-09-18	114.50	115.50	113.50	115.00	108.99	33,329
2023-09-15	119.50	120.00	113.50	114.00	108.04	185,035
2023-09-14	118.00	122.50	118.00	120.50	114.20	250,809
2023-09-13	116.50	118.50	116.50	118.00	111.83	26,147
2023-09-12	115.50	118.50	115.50	118.00	111.83	41,611
2023-09-11	116.00	117.00	115.50	117.00	110.88	44,796
2023-09-08	117.50	117.50	117.50	117.50	111.36	0
2023-09-07	115.00	117.50	115.00	117.50	111.36	52,696
2023-09-06	117.50	117.50	115.50	117.00	110.88	44,257
2023-09-05	119.00	119.00	117.00	118.00	111.83	27,715
2023-09-04	118.50	119.00	117.00	118.50	112.30	47,206
2023-09-01	118.50	120.00	117.50	118.00	111.83	41,069
2023-08-31	116.50	119.00	116.50	118.50	112.30	72,595
2023-08-30	117.00	118.00	116.50	117.50	111.36	39,694
2023-08-29	118.50	119.50	116.50	117.50	111.36	59,156
2023-08-28	118.00	121.00	118.00	119.50	113.25	90,533
2023-08-25	118.00	119.50	116.00	117.50	111.36	32,878
2023-08-24	116.50	120.50	114.00	119.00	112.78	112,473
2023-08-23	116.50	122.00	116.50	118.00	111.83	66,384
2023-08-22	117.50	120.00	116.50	119.00	112.78	50,658
2023-08-21	112.00	125.00	111.50	119.00	112.78	221,397
2023-08-18	114.00	114.00	108.00	111.50	105.67	96,552
2023-08-17	110.50	115.00	110.50	114.00	108.04	30,992
2023-08-16	115.00	115.00	112.00	114.00	108.04	102,083
2023-08-15	114.50	117.00	114.50	115.50	109.46	73,605
2023-08-14	117.50	117.50	113.00	115.00	108.99	72,047
2023-08-11	126.50	128.00	107.50	117.50	111.36	598,191
2023-08-10	129.50	130.00	127.50	128.50	121.78	21,663
2023-08-09	131.00	131.50	127.50	128.50	121.78	26,719
2023-08-08	131.00	132.00	128.50	129.50	122.73	64,917

← NewerPage 13 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.