Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	96.800	97.700	95.500	96.600	96.025	49,547
2025-10-22	95.000	97.200	95.000	96.600	96.025	22,237
2025-10-21	97.800	97.900	95.100	96.500	95.926	61,001
2025-10-20	96.700	100.00	96.100	97.800	97.218	101,754
2025-10-17	95.600	96.900	94.700	96.900	96.323	73,520
2025-10-16	97.700	98.500	93.000	95.700	95.130	107,916
2025-10-15	96.500	99.800	94.800	96.800	96.224	112,212
2025-10-14	99.900	103.50	94.700	95.000	94.435	194,863
2025-10-13	96.500	99.000	94.100	98.700	98.113	125,093
2025-10-09	99.800	100.50	97.800	99.000	98.411	44,496
2025-10-08	99.200	99.200	96.500	98.000	97.417	42,250
2025-10-07	91.900	101.00	91.900	99.600	99.007	382,606
2025-10-03	93.800	93.800	89.900	91.300	90.757	131,115
2025-10-02	93.200	93.800	90.100	92.300	91.751	51,616
2025-10-01	94.900	96.400	92.200	93.200	92.645	60,962
2025-09-30	96.700	96.700	91.900	93.800	93.242	129,512
2025-09-29	96.300	96.300	96.300	96.300	95.727	0
2025-09-26	99.400	99.800	94.400	96.300	95.727	87,236
2025-09-25	100.50	101.00	98.600	99.500	98.908	114,254
2025-09-24	102.50	102.50	99.700	100.50	99.902	84,562
2025-09-23	105.00	105.50	101.50	102.00	101.39	100,927
2025-09-22	104.50	106.00	103.50	104.50	103.88	159,455
2025-09-19	107.00	107.50	102.50	104.00	103.38	126,413
2025-09-18	107.00	108.00	104.00	105.50	104.87	232,485
2025-09-17	105.50	109.50	104.00	106.50	105.87	399,992
2025-09-16	103.50	106.50	103.00	105.00	104.38	411,047
2025-09-15	104.00	104.50	99.800	103.00	102.39	234,086
2025-09-12	102.00	104.50	99.100	102.50	101.89	380,754
2025-09-11	112.50	113.00	99.800	101.00	100.40	741,230
2025-09-10	108.50	120.00	107.00	113.50	112.82	640,501
2025-09-09	115.50	116.00	106.50	108.50	107.85	631,978
2025-09-08	118.00	119.00	112.00	115.50	114.81	665,140
2025-09-05	119.00	124.00	106.50	117.00	116.30	1,090,484
2025-09-04	121.00	131.00	115.50	123.00	122.27	2,127,610
2025-09-03	100.00	120.50	100.00	119.50	118.79	1,621,266
2025-09-02	106.00	107.50	96.700	99.800	99.206	472,612
2025-09-01	105.50	117.50	99.600	105.50	104.87	1,129,630
2025-08-29	92.900	110.50	91.500	109.00	108.35	1,213,044
2025-08-28	89.700	92.600	89.700	92.600	92.049	261,731
2025-08-27	90.300	93.200	89.600	90.300	89.763	148,262
2025-08-26	88.500	92.700	88.500	90.300	89.763	236,145
2025-08-25	89.700	91.400	87.600	88.600	86.047	77,586
2025-08-22	87.200	87.200	87.200	87.200	84.688	0
2025-08-21	86.900	87.600	86.800	87.200	84.688	24,689
2025-08-20	87.300	88.900	85.200	86.500	84.008	42,081
2025-08-19	87.000	88.600	85.900	88.100	85.562	57,774
2025-08-18	87.100	90.300	86.000	88.600	86.047	53,184
2025-08-15	90.000	90.000	86.400	88.800	86.242	36,915
2025-08-14	90.200	92.100	89.000	89.800	87.213	42,331
2025-08-13	89.100	91.200	88.100	90.900	88.281	289,319
2025-08-12	85.100	90.100	85.100	88.900	86.339	185,332
2025-08-11	85.800	88.100	84.800	86.000	83.522	44,577
2025-08-08	88.300	88.700	84.700	86.100	83.620	126,359
2025-08-07	81.500	93.900	81.500	85.700	83.231	178,621
2025-08-06	79.500	81.600	79.500	81.600	79.249	32,988
2025-08-05	80.200	82.300	79.300	81.500	79.152	36,202
2025-08-04	79.600	81.200	79.600	80.900	78.569	42,804
2025-08-01	82.000	82.000	82.000	82.000	79.638	0
2025-07-31	79.100	83.000	79.100	82.000	79.638	54,423
2025-07-30	78.900	80.500	78.900	80.200	77.889	23,670

← NewerPage 5 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.