Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	149.00	149.00	145.50	145.50	129.52	133,287
2023-05-09	150.50	150.50	146.50	148.00	131.74	148,511
2023-05-08	149.50	153.00	147.50	149.50	133.08	108,567
2023-05-05	150.50	151.50	147.50	150.50	133.97	297,268
2023-05-04	154.00	154.00	144.00	151.00	134.41	737,783
2023-05-03	161.00	161.00	150.00	153.50	136.64	739,415
2023-05-02	163.50	178.50	159.50	159.50	141.98	1,460,668
2023-04-28	151.50	163.50	151.00	163.00	145.09	1,470,483
2023-04-27	145.00	156.00	140.50	150.00	133.52	1,117,497
2023-04-26	138.00	140.50	132.50	139.50	124.17	133,264
2023-04-25	140.50	140.50	135.50	138.50	123.28	327,661
2023-04-24	142.50	142.50	138.50	139.50	124.17	245,272
2023-04-21	139.50	140.50	137.00	140.00	124.62	85,133
2023-04-20	144.00	144.00	136.00	138.00	122.84	147,572
2023-04-19	138.50	140.50	136.00	137.50	122.39	251,442
2023-04-18	145.00	145.00	138.50	140.00	124.62	256,822
2023-04-17	142.50	147.50	140.50	143.00	127.29	320,643
2023-04-14	142.50	145.00	139.50	141.50	125.96	127,394
2023-04-13	145.50	147.00	141.50	144.00	128.18	292,903
2023-04-12	141.00	147.50	136.50	147.00	130.85	534,413
2023-04-11	146.00	146.00	139.50	143.00	127.29	318,999
2023-04-10	150.00	150.00	141.00	144.50	128.63	358,694
2023-04-07	150.50	154.50	145.50	149.00	132.63	869,641
2023-04-06	130.00	151.00	130.00	149.50	133.08	1,105,745
2023-03-31	126.50	130.00	126.50	130.00	115.72	126,749
2023-03-30	129.50	130.50	125.50	129.50	115.27	330,057
2023-03-29	129.00	134.50	122.00	129.50	115.27	349,681
2023-03-28	120.50	131.00	120.50	129.00	114.83	562,875
2023-03-27	116.00	119.00	115.50	119.00	105.93	296,123
2023-03-24	117.00	117.00	115.00	116.00	103.26	55,166
2023-03-23	116.00	117.00	115.00	116.50	103.70	100,990
2023-03-22	115.00	120.50	114.50	115.50	102.81	77,864
2023-03-21	114.50	117.00	113.50	115.00	102.37	91,829
2023-03-20	113.50	115.50	112.50	114.50	101.92	56,778
2023-03-17	113.50	114.50	111.00	113.50	101.03	86,812
2023-03-16	113.50	114.00	108.00	110.00	97.916	63,632
2023-03-15	114.00	115.50	112.50	113.50	101.03	60,925
2023-03-14	115.00	115.00	111.50	113.50	101.03	114,438
2023-03-13	117.00	117.00	111.50	115.00	102.37	131,804
2023-03-10	112.50	120.00	112.50	117.50	104.59	283,320
2023-03-09	111.50	115.00	111.00	112.00	99.696	221,767
2023-03-08	112.50	112.50	108.50	111.50	99.251	171,757
2023-03-07	113.00	113.00	111.50	112.50	100.14	115,885
2023-03-06	112.00	113.50	111.50	112.50	100.14	135,998
2023-03-03	115.00	115.00	112.50	113.50	101.03	101,389
2023-03-02	115.50	116.00	111.00	115.00	102.37	164,839
2023-03-01	116.50	116.50	114.50	115.50	102.81	127,568
2023-02-24	116.50	116.50	114.50	116.50	103.70	113,396
2023-02-23	117.00	118.00	115.00	116.00	103.26	111,493
2023-02-22	117.50	118.50	112.50	116.00	103.26	181,547
2023-02-21	117.50	120.50	116.00	117.50	104.59	109,396
2023-02-20	118.00	122.00	113.00	117.50	104.59	208,116
2023-02-17	117.00	118.50	116.50	118.00	105.04	52,802
2023-02-16	115.50	119.00	115.00	117.00	104.15	134,933
2023-02-15	120.50	120.50	111.50	115.50	102.81	320,828
2023-02-14	118.50	122.00	117.00	118.50	105.48	543,092
2023-02-13	113.50	120.50	113.50	117.50	104.59	608,071
2023-02-10	105.00	115.00	105.00	113.50	101.03	621,406
2023-02-09	96.500	106.50	96.500	104.50	93.020	591,977
2023-02-08	92.800	99.300	92.500	98.500	87.679	361,076

← NewerPage 15 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.