Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	77.800	81.100	77.800	80.100	77.792	113,807
2025-07-28	78.200	79.500	78.000	78.500	76.239	17,929
2025-07-25	79.300	79.500	78.200	79.500	77.210	20,318
2025-07-24	78.500	79.800	78.400	79.300	77.015	10,415
2025-07-23	79.600	79.800	78.000	79.800	77.501	33,392
2025-07-22	79.900	80.100	78.300	79.600	77.307	22,021
2025-07-21	79.900	80.100	77.800	80.100	77.792	26,765
2025-07-18	77.300	79.900	77.300	79.900	77.598	3,272
2025-07-17	79.900	79.900	77.300	79.900	77.598	7,197
2025-07-16	77.700	81.000	77.600	80.800	78.472	5,732
2025-07-15	81.500	81.500	77.700	81.400	79.055	2,050
2025-07-14	77.900	79.300	76.800	79.300	77.015	37,601
2025-07-11	77.200	77.900	77.200	77.700	75.462	3,140
2025-07-10	77.200	77.200	74.200	77.200	74.976	9,841
2025-07-09	77.800	77.800	75.200	77.800	75.559	3,080
2025-07-08	77.900	77.900	75.200	77.800	75.559	3,304
2025-07-07	78.900	78.900	75.200	78.300	76.044	5,181
2025-07-04	78.600	78.600	75.200	75.200	73.034	41,352
2025-07-03	78.500	79.000	75.900	78.600	76.336	8,707
2025-07-02	78.700	78.700	75.800	78.600	76.336	7,484
2025-07-01	79.000	79.000	77.000	78.700	76.433	12,134
2025-06-30	78.500	79.300	78.300	79.100	76.821	11,667
2025-06-27	79.500	79.500	77.700	78.600	76.336	3,078
2025-06-26	79.100	80.000	77.300	79.000	76.724	8,809
2025-06-25	77.400	79.400	77.400	79.400	77.113	4
2025-06-24	78.700	81.300	78.700	79.500	77.210	6,661
2025-06-23	81.800	81.800	78.700	81.200	78.861	8,888
2025-06-20	77.400	83.000	77.400	81.900	79.541	19,381
2025-06-19	77.000	79.700	77.000	78.800	76.530	9,047
2025-06-18	77.200	81.100	77.200	79.800	77.501	8,178
2025-06-17	76.900	78.700	76.900	78.300	76.044	3,127
2025-06-16	78.500	78.700	77.200	78.500	76.239	4,655
2025-06-13	78.400	78.900	78.200	78.500	76.239	23,069
2025-06-12	79.000	79.500	78.400	78.900	76.627	8,826
2025-06-11	80.100	80.100	78.500	79.200	76.918	21,835
2025-06-10	78.800	80.400	78.800	79.800	77.501	8,256
2025-06-09	79.600	80.900	78.000	80.500	78.181	21,591
2025-06-06	79.000	79.900	78.900	79.600	77.307	5,670
2025-06-05	79.900	79.900	78.400	79.500	77.210	5,989
2025-06-04	79.600	80.500	79.600	79.900	77.598	3,076
2025-06-03	81.100	81.100	79.900	80.800	78.472	13,220
2025-06-02	80.900	81.100	79.700	81.000	78.667	12,525
2025-05-29	80.700	81.600	80.700	81.300	78.958	3,143
2025-05-28	78.100	81.900	78.100	81.800	79.443	1,675
2025-05-27	80.100	81.300	79.800	81.000	78.667	4,264
2025-05-26	80.000	81.700	80.000	81.000	78.667	4,172
2025-05-23	80.700	82.000	80.700	81.900	79.541	1,045
2025-05-22	80.700	81.900	80.000	81.300	78.958	14,474
2025-05-21	80.600	82.300	80.600	81.800	79.443	27,840
2025-05-20	79.700	82.000	79.700	81.400	79.055	39,751
2025-05-19	80.000	83.000	80.000	81.700	79.346	9,272
2025-05-16	80.700	83.800	80.700	82.400	80.026	7,919
2025-05-15	82.800	82.800	81.000	82.000	79.638	4,687
2025-05-14	78.900	85.300	78.900	83.100	80.706	27,578
2025-05-13	81.000	84.200	81.000	82.200	79.832	37,982
2025-05-12	81.300	85.000	80.800	82.200	79.832	19,206
2025-05-09	80.400	84.600	80.400	81.300	78.958	22,921
2025-05-08	83.700	83.700	80.000	81.300	78.958	28,240
2025-05-07	80.200	85.400	79.900	81.000	78.667	45,337
2025-05-06	79.300	80.300	77.400	80.200	77.889	39,760

← NewerPage 6 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.