Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	85.800	85.800	83.700	85.200	84.693	35,457
2026-04-27	84.200	85.900	83.000	84.200	83.699	61,503
2026-04-24	84.100	84.800	82.900	84.200	83.699	69,539
2026-04-23	83.200	86.800	83.200	84.800	84.295	96,331
2026-04-22	83.400	84.500	83.100	84.000	83.500	56,942
2026-04-21	83.100	84.900	82.800	84.000	83.500	105,670
2026-04-20	85.300	86.200	83.000	84.900	84.395	100,012
2026-04-17	84.000	85.200	84.000	85.000	84.494	25,008
2026-04-16	84.200	85.700	84.100	84.900	84.395	75,265
2026-04-15	83.300	85.300	83.100	84.900	84.395	45,566
2026-04-14	82.800	85.300	82.800	85.000	84.494	30,148
2026-04-13	83.600	86.000	82.800	85.300	84.792	35,403
2026-04-10	85.800	85.800	83.600	84.900	84.395	27,998
2026-04-09	84.000	86.900	83.500	86.200	85.687	35,274
2026-04-08	86.200	86.200	83.900	85.000	84.494	17,009
2026-04-07	85.400	86.900	84.300	86.800	86.283	2,525
2026-04-02	84.300	85.800	84.300	85.400	84.892	7,577
2026-04-01	86.900	86.900	84.300	85.700	85.190	12,070
2026-03-31	84.400	87.800	84.400	86.900	86.383	32,276
2026-03-30	83.400	85.500	83.400	85.000	84.494	22,888
2026-03-27	86.000	86.000	83.200	85.400	84.892	34,255
2026-03-26	85.800	85.900	83.600	85.300	84.792	12,731
2026-03-25	86.000	88.800	84.600	85.900	85.389	98,957
2026-03-24	86.100	88.000	86.100	87.600	87.079	4,484
2026-03-23	87.000	88.300	86.000	87.100	86.582	20,988
2026-03-20	87.000	88.400	87.000	88.300	87.774	29,201
2026-03-19	87.100	89.500	86.100	88.600	88.073	52,225
2026-03-18	89.100	89.800	88.000	89.700	89.166	10,675
2026-03-17	87.900	90.200	87.900	89.700	89.166	41,462
2026-03-16	89.900	89.900	87.500	88.900	88.371	23,725
2026-03-13	89.600	90.200	88.000	89.900	89.365	5,193
2026-03-12	88.700	90.300	88.700	89.900	89.365	18,985
2026-03-11	88.800	90.500	88.800	89.700	89.166	42,733
2026-03-10	90.300	90.500	88.800	89.200	88.669	3,293
2026-03-09	91.300	91.300	87.200	88.600	88.073	62,064
2026-03-06	91.600	92.300	91.000	91.400	90.856	21,708
2026-03-05	93.000	93.000	91.600	92.200	91.651	9,634
2026-03-04	90.100	93.200	90.100	93.000	92.446	24,221
2026-03-03	93.300	94.000	92.200	92.400	91.850	36,854
2026-03-02	94.600	98.200	92.900	94.200	93.639	79,052
2026-02-26	92.700	94.300	92.700	94.200	93.639	89,094
2026-02-25	93.400	93.700	92.800	93.600	93.043	66,771
2026-02-24	92.300	94.800	92.300	93.500	92.944	68,729
2026-02-23	95.000	95.000	91.200	92.800	92.248	75,334
2026-02-11	91.200	91.900	90.700	91.300	90.757	40,094
2026-02-10	91.000	92.300	91.000	91.800	91.254	71,040
2026-02-09	90.300	90.800	89.700	90.600	90.061	106,693
2026-02-06	90.700	90.900	89.700	90.300	89.763	11,453
2026-02-05	89.800	91.100	89.800	90.700	90.160	34,091
2026-02-04	92.400	92.500	89.300	90.700	90.160	47,348
2026-02-03	90.000	92.800	89.600	92.200	91.651	98,489
2026-02-02	90.100	90.200	86.600	90.000	89.464	81,383
2026-01-30	92.300	92.900	86.600	90.000	89.464	113,617
2026-01-29	92.400	92.400	89.100	90.500	89.961	91,065
2026-01-28	90.700	93.000	88.400	92.600	92.049	147,897
2026-01-27	94.000	97.000	90.700	93.000	92.446	102,487
2026-01-26	96.600	96.600	94.200	95.000	94.435	64,751
2026-01-23	93.700	98.800	93.700	95.700	95.130	221,637
2026-01-22	93.800	95.800	93.800	94.700	94.136	143,427
2026-01-21	93.600	95.200	92.800	94.700	94.136	176,502

← NewerPage 3 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.