Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	84.300	86.200	83.000	83.900	83.900	63,742
2026-07-22	84.500	85.300	82.100	84.200	84.200	53,308
2026-07-21	83.900	84.500	82.800	84.500	84.500	46,113
2026-07-20	84.500	84.700	82.100	84.000	83.500	34,053
2026-07-17	84.900	85.300	82.100	84.000	83.500	79,974
2026-07-16	84.200	85.400	84.200	84.800	84.295	22,740
2026-07-15	84.500	85.500	84.000	84.900	84.395	32,338
2026-07-14	84.400	84.400	81.300	84.400	83.898	43,623
2026-07-13	84.700	85.000	82.300	84.600	84.096	39,162
2026-07-10	84.700	84.700	84.700	84.700	84.196	0
2026-07-09	85.500	85.500	83.900	84.700	84.196	23,596
2026-07-08	85.500	85.800	84.000	85.400	84.892	7,315
2026-07-07	88.000	88.100	83.700	84.600	84.096	109,829
2026-07-06	86.000	88.000	84.700	85.900	85.389	134,138
2026-07-03	82.900	88.000	81.400	85.500	84.991	200,200
2026-07-02	81.000	83.200	80.100	83.000	82.506	44,621
2026-07-01	82.900	83.900	81.200	82.700	82.208	33,452
2026-06-30	84.000	84.000	81.100	82.900	82.407	73,810
2026-06-29	84.100	84.100	80.400	84.000	83.500	21,193
2026-06-26	84.300	84.300	81.300	84.000	83.500	43,528
2026-06-25	82.200	84.300	82.200	84.300	83.798	7,020
2026-06-24	84.500	84.800	82.500	84.300	83.798	49,170
2026-06-23	84.000	85.000	82.900	84.500	83.997	34,913
2026-06-22	80.300	85.100	80.300	84.100	83.599	127,285
2026-06-18	80.400	80.900	79.000	80.400	79.921	767,156
2026-06-17	81.600	81.700	79.700	80.700	80.220	25,947
2026-06-16	81.100	81.900	79.800	81.500	81.015	81,441
2026-06-15	78.700	81.300	78.000	80.700	80.220	26,717
2026-06-12	78.300	78.900	77.600	78.700	78.232	408,857
2026-06-11	78.900	78.900	76.400	78.500	78.033	37,972
2026-06-10	78.900	78.900	76.100	77.700	77.238	101,922
2026-06-09	79.900	80.000	76.000	78.800	78.331	37,437
2026-06-08	72.600	77.900	72.600	77.600	77.138	46,114
2026-06-05	77.000	77.200	75.700	76.500	76.045	12,768
2026-06-04	76.600	78.000	75.600	77.000	76.542	31,562
2026-06-03	76.000	78.400	75.300	76.700	76.244	49,631
2026-06-02	77.900	77.900	74.600	75.800	75.349	62,660
2026-06-01	78.400	78.500	75.800	77.900	77.436	14,717
2026-05-29	77.600	81.300	74.700	78.400	77.933	161,428
2026-05-28	76.900	77.800	76.900	77.500	77.039	15,172
2026-05-27	78.500	79.100	76.800	77.700	77.238	121,726
2026-05-26	79.300	79.800	78.000	79.000	78.530	67,833
2026-05-25	79.100	82.000	78.200	78.700	78.232	61,032
2026-05-22	79.800	79.900	78.500	79.100	78.629	40,764
2026-05-21	79.500	79.500	77.200	79.500	79.027	30,616
2026-05-20	80.200	80.200	78.600	79.700	79.226	70,926
2026-05-19	80.200	80.300	79.000	80.100	79.623	26,809
2026-05-18	81.900	81.900	79.300	80.000	79.524	44,202
2026-05-15	81.300	81.700	79.900	80.400	79.921	91,410
2026-05-14	82.800	82.800	80.700	82.200	81.711	15,365
2026-05-13	81.900	82.000	80.400	81.000	80.518	31,719
2026-05-12	81.200	82.900	80.500	81.400	80.916	62,322
2026-05-11	82.700	82.700	80.700	81.200	80.717	102,482
2026-05-08	82.300	84.200	81.200	82.700	82.208	55,137
2026-05-07	82.700	84.500	82.300	84.200	83.699	59,944
2026-05-06	82.300	84.000	82.000	83.400	82.904	94,494
2026-05-05	83.600	83.600	81.800	83.100	82.605	62,460
2026-05-04	83.200	84.200	82.500	83.700	83.202	64,614
2026-04-30	83.700	84.500	82.700	83.300	82.804	76,225
2026-04-29	83.800	85.900	83.800	85.900	85.389	9,198

← NewerPage 2 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.