Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	134.00	134.00	129.50	131.00	124.15	69,797
2023-08-04	134.00	137.50	131.50	133.50	126.52	52,117
2023-08-02	134.50	136.00	131.00	133.50	126.52	34,378
2023-08-01	138.00	139.00	133.50	134.50	127.47	91,577
2023-07-31	132.50	140.00	131.00	135.50	128.41	164,716
2023-07-28	135.00	135.00	130.00	131.00	124.15	168,160
2023-07-27	134.50	135.00	133.00	134.50	127.47	24,013
2023-07-26	136.00	136.00	133.50	135.50	128.41	76,596
2023-07-25	138.50	138.50	134.00	135.00	127.94	140,194
2023-07-24	140.50	140.50	136.00	137.50	130.31	44,042
2023-07-21	145.00	145.00	138.50	139.00	131.73	48,843
2023-07-20	140.00	144.50	138.00	142.50	135.05	118,111
2023-07-19	138.00	149.00	138.00	145.00	129.07	181,113
2023-07-18	140.00	140.00	136.00	137.50	122.39	156,585
2023-07-17	143.00	143.00	138.00	139.50	124.17	176,742
2023-07-14	144.50	144.50	139.50	140.00	124.62	161,776
2023-07-13	145.00	145.50	143.00	144.00	128.18	119,060
2023-07-12	145.50	146.00	143.50	144.50	128.63	84,643
2023-07-11	143.50	145.50	143.50	145.00	129.07	124,802
2023-07-10	143.50	144.00	142.50	143.50	127.74	45,000
2023-07-07	144.00	144.50	142.50	143.00	127.29	37,808
2023-07-06	143.50	144.50	142.50	143.50	127.74	101,237
2023-07-05	144.00	144.50	142.00	143.00	127.29	98,715
2023-07-04	145.50	145.50	142.50	144.00	128.18	71,814
2023-07-03	144.50	146.50	144.50	145.50	129.52	85,790
2023-06-30	145.00	146.50	144.50	146.00	129.96	104,200
2023-06-29	144.50	145.50	143.00	145.00	129.07	33,517
2023-06-28	145.50	145.50	143.50	144.50	128.63	61,275
2023-06-27	146.00	146.00	143.50	144.50	128.63	126,615
2023-06-26	147.50	147.50	144.50	145.00	129.07	123,219
2023-06-21	147.00	147.00	145.50	147.00	130.85	71,071
2023-06-20	148.50	148.50	145.50	147.00	130.85	85,382
2023-06-19	151.00	151.00	145.50	148.00	131.74	196,472
2023-06-16	149.50	152.00	146.50	151.50	134.86	299,148
2023-06-15	147.50	148.00	144.50	148.00	131.74	149,913
2023-06-14	149.50	150.00	145.50	146.50	130.41	174,923
2023-06-13	152.00	152.00	146.50	147.50	131.30	282,356
2023-06-12	153.00	153.00	150.00	150.00	133.52	215,597
2023-06-09	152.50	153.50	152.00	152.50	135.75	154,954
2023-06-08	153.50	155.00	150.50	152.50	135.75	220,924
2023-06-07	153.00	155.50	151.50	153.50	136.64	233,927
2023-06-06	151.50	152.00	149.50	151.50	134.86	293,307
2023-06-05	148.50	152.00	148.00	151.00	134.41	1,429,652
2023-06-02	146.00	149.00	145.00	148.50	132.19	1,408,384
2023-06-01	144.50	146.00	144.50	145.00	129.07	53,147
2023-05-31	145.00	146.00	143.50	144.50	128.63	56,161
2023-05-30	146.00	146.00	143.50	145.00	129.07	79,808
2023-05-29	146.00	146.50	145.00	146.00	129.96	90,175
2023-05-26	144.50	146.00	144.50	145.50	129.52	52,154
2023-05-25	147.50	147.50	144.50	145.00	129.07	101,283
2023-05-24	147.50	148.00	145.50	146.50	130.41	105,049
2023-05-23	148.00	148.50	145.50	147.50	131.30	98,713
2023-05-22	148.50	148.50	145.50	148.00	131.74	92,703
2023-05-19	149.50	149.50	146.50	148.00	131.74	124,200
2023-05-18	150.00	151.50	148.00	149.00	132.63	168,974
2023-05-17	147.50	150.00	145.50	149.00	132.63	176,345
2023-05-16	148.50	148.50	144.50	146.50	130.41	146,005
2023-05-15	144.50	150.50	144.50	146.00	129.96	124,953
2023-05-12	145.50	145.50	141.00	144.50	128.63	128,606
2023-05-11	146.50	150.00	144.00	146.50	130.41	126,912

← NewerPage 14 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.