Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	92.800	99.300	92.500	98.500	87.679	361,076
2023-02-07	91.100	93.200	91.100	92.900	82.694	192,053
2023-02-06	92.300	92.300	91.000	92.200	82.071	149,742
2023-02-03	92.000	95.800	90.800	91.600	81.537	217,704
2023-02-02	91.600	91.700	90.300	91.200	81.181	106,623
2023-02-01	92.000	92.000	90.000	90.800	80.825	174,246
2023-01-31	92.000	92.000	89.600	90.200	80.291	90,052
2023-01-30	88.300	92.000	88.300	90.000	80.113	106,373
2023-01-17	88.200	89.000	87.800	88.900	79.134	54,818
2023-01-16	88.800	89.200	87.700	88.600	78.867	78,710
2023-01-13	87.700	90.000	87.700	87.900	78.244	115,164
2023-01-12	88.545	89.642	87.548	88.844	79.084	92,659
2023-01-11	88.844	88.844	86.551	87.947	78.285	16,328
2023-01-10	89.742	89.742	86.351	87.249	77.664	50,074
2023-01-09	87.249	90.240	86.750	88.246	78.551	44,471
2023-01-06	87.448	91.736	87.448	88.146	78.463	47,304
2023-01-05	87.847	89.143	87.648	87.847	78.196	39,874
2023-01-04	88.146	89.143	87.648	88.545	78.818	67,125
2023-01-03	88.445	92.434	87.947	89.044	79.262	38,644
2022-12-30	88.545	91.736	87.847	88.844	79.084	40,307
2022-12-29	88.445	88.545	88.046	88.545	78.818	12,584
2022-12-28	88.744	88.744	86.451	88.445	78.729	21,716
2022-12-27	88.844	88.944	87.747	88.844	79.084	15,565
2022-12-26	91.935	91.935	87.947	88.844	79.084	86,631
2022-12-23	88.545	91.935	86.950	91.935	81.835	84,580
2022-12-22	87.947	89.542	87.448	88.545	78.818	94,138
2022-12-21	88.046	90.739	86.750	88.046	78.374	159,286
2022-12-20	88.445	89.044	87.648	88.944	79.173	63,405
2022-12-19	89.343	89.742	88.346	88.944	79.173	28,405
2022-12-16	89.542	89.841	88.445	89.443	79.617	57,197
2022-12-15	88.445	89.941	88.445	89.542	79.705	36,795
2022-12-14	89.542	90.041	89.044	89.343	79.528	104,931
2022-12-13	89.443	89.542	85.255	87.149	77.575	127,065
2022-12-12	89.841	90.141	88.944	90.141	80.238	33,078
2022-12-09	90.141	90.639	89.443	89.542	79.705	22,467
2022-12-08	90.739	90.938	89.443	90.240	80.327	23,258
2022-12-07	90.639	91.536	89.243	90.739	80.770	79,482
2022-12-06	92.135	93.630	89.243	90.739	80.770	53,300
2022-12-05	89.642	91.536	89.243	90.240	80.327	61,594
2022-12-02	93.730	93.830	89.243	91.836	81.747	50,576
2022-12-01	89.243	91.237	89.143	90.041	80.149	19,499
2022-11-30	91.038	92.234	89.343	90.041	80.149	28,756
2022-11-29	90.938	91.536	89.443	91.038	81.037	78,997
2022-11-28	90.739	90.838	89.542	90.838	80.859	16,714
2022-11-25	89.742	93.431	89.542	90.938	80.948	32,346
2022-11-24	90.739	92.035	89.742	91.935	81.835	14,527
2022-11-23	91.237	91.736	89.742	90.639	80.682	64,776
2022-11-22	90.240	92.234	89.542	91.437	81.392	114,733
2022-11-21	91.038	95.026	90.340	91.935	81.835	32,389
2022-11-18	92.833	92.833	91.237	92.534	82.368	27,833
2022-11-17	94.229	94.229	91.237	92.733	82.546	73,436
2022-11-16	93.331	94.328	89.841	94.029	83.699	101,842
2022-11-15	92.434	94.029	90.938	93.431	83.167	127,694
2022-11-14	90.440	92.035	90.440	91.237	81.214	51,839
2022-11-11	91.038	91.038	89.443	90.639	80.682	55,481
2022-11-10	91.038	94.129	88.944	90.739	80.770	15,906
2022-11-09	90.041	91.636	88.944	89.243	79.439	41,636
2022-11-08	93.730	93.730	89.044	90.440	80.504	40,768
2022-11-07	91.337	91.337	88.246	89.742	79.883	44,222
2022-11-04	94.727	94.727	88.246	89.742	79.883	121,070

← NewerPage 16 of 17 · 978 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.