Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	90.300	94.600	90.300	93.600	93.043	301,921
2026-01-19	86.900	90.700	85.300	89.900	89.365	169,774
2026-01-16	86.000	86.600	84.100	86.500	85.985	104,071
2026-01-15	84.600	84.600	83.400	84.200	83.699	88,698
2026-01-14	84.400	84.500	83.800	84.500	83.997	71,568
2026-01-13	84.800	84.800	83.500	84.200	83.699	42,109
2026-01-12	84.700	84.900	83.000	84.600	84.096	45,228
2026-01-09	84.200	85.500	82.800	84.800	84.295	57,797
2026-01-08	84.100	85.500	84.100	84.900	84.395	46,047
2026-01-07	84.100	85.600	84.100	84.800	84.295	32,380
2026-01-06	87.000	87.000	84.600	85.600	85.091	82,356
2026-01-05	88.200	88.200	85.800	86.900	86.383	18,958
2026-01-02	85.700	88.900	85.700	87.800	87.277	49,284
2025-12-31	86.500	89.900	86.500	87.600	87.079	45,763
2025-12-30	87.900	88.700	86.300	88.100	87.576	51,549
2025-12-29	86.600	88.500	86.600	87.900	87.377	78,397
2025-12-26	88.800	88.900	86.100	88.400	87.874	41,766
2025-12-24	88.900	88.900	86.400	88.800	88.271	13,487
2025-12-23	86.200	89.000	86.200	87.700	87.178	56,562
2025-12-22	89.000	89.000	86.700	88.600	88.073	17,283
2025-12-19	86.700	89.000	86.700	88.800	88.271	20,759
2025-12-18	87.700	88.700	85.700	87.800	87.277	31,658
2025-12-17	91.500	91.500	86.000	88.800	88.271	39,020
2025-12-16	90.000	91.900	88.000	91.800	91.254	15,606
2025-12-15	87.500	92.300	86.700	92.200	91.651	44,945
2025-12-12	88.100	88.100	86.500	87.800	87.277	16,330
2025-12-11	87.800	88.200	86.600	88.200	87.675	19,123
2025-12-10	88.000	90.000	85.300	87.800	87.277	59,808
2025-12-09	89.500	89.500	88.500	88.500	87.973	17,285
2025-12-08	89.900	89.900	88.700	89.700	89.166	10,895
2025-12-05	88.900	90.600	86.800	89.800	89.266	40,050
2025-12-04	87.300	91.100	87.300	90.600	90.061	61,264
2025-12-03	89.300	89.600	88.000	88.600	88.073	19,681
2025-12-02	90.000	90.200	88.000	89.300	88.769	26,928
2025-12-01	89.800	91.100	88.700	90.000	89.464	25,293
2025-11-28	92.200	92.200	89.800	91.000	90.458	29,854
2025-11-27	98.900	100.00	87.600	92.100	91.552	234,277
2025-11-26	88.500	108.50	88.500	97.800	97.218	392,809
2025-11-25	89.400	89.700	86.100	89.600	89.067	26,850
2025-11-24	88.800	89.000	85.700	88.900	88.371	10,616
2025-11-21	88.100	89.400	87.200	87.500	86.979	60,224
2025-11-20	87.100	88.100	87.000	88.100	87.576	19,920
2025-11-19	89.000	89.500	85.100	87.200	86.681	41,860
2025-11-18	88.600	88.900	86.500	88.900	88.371	51,786
2025-11-17	89.900	89.900	86.800	88.900	88.371	28,062
2025-11-14	90.500	90.500	86.600	89.900	89.365	30,360
2025-11-13	91.300	91.300	89.700	90.700	90.160	16,739
2025-11-12	90.400	91.300	89.800	91.300	90.757	20,649
2025-11-11	90.800	90.800	89.500	90.300	89.763	39,532
2025-11-10	91.900	91.900	89.800	90.300	89.763	22,227
2025-11-07	92.000	94.300	89.900	90.900	90.359	80,201
2025-11-06	91.200	94.200	91.200	93.800	93.242	11,453
2025-11-05	91.900	95.500	91.900	94.300	93.739	18,939
2025-11-04	94.600	95.300	92.600	94.100	93.540	52,396
2025-11-03	92.400	95.500	91.700	93.500	92.944	78,192
2025-10-31	91.800	93.800	90.700	92.800	92.248	24,939
2025-10-30	94.400	94.400	91.700	92.800	92.248	25,271
2025-10-29	93.300	96.500	93.300	93.700	93.142	59,338
2025-10-28	95.600	95.800	94.500	95.400	94.832	16,716
2025-10-27	97.500	99.300	94.900	95.000	94.435	43,555

← NewerPage 4 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.