Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	77.800	80.000	76.700	79.300	77.015	28,739
2025-05-02	77.000	77.800	76.800	77.800	75.559	9,280
2025-04-30	78.000	78.000	76.600	77.000	74.782	15,241
2025-04-29	76.700	76.900	75.900	76.900	74.685	4,926
2025-04-28	77.200	77.200	75.800	77.200	74.976	11,300
2025-04-25	76.700	78.300	76.500	77.200	74.976	19,887
2025-04-24	77.000	77.800	75.700	76.800	74.587	10,144
2025-04-23	76.200	77.000	75.600	76.700	74.490	3,249
2025-04-22	76.300	76.300	73.200	76.100	73.908	15,590
2025-04-21	75.200	77.700	74.700	75.300	73.131	6,413
2025-04-18	77.900	77.900	74.800	75.300	73.131	15,694
2025-04-17	77.500	77.500	74.800	74.800	72.645	33,123
2025-04-16	76.300	76.800	75.000	76.100	73.908	56,258
2025-04-15	75.200	75.700	72.600	75.500	73.325	26,856
2025-04-14	74.700	75.300	73.100	75.200	73.034	21,873
2025-04-11	75.000	75.000	74.700	74.700	72.548	2,706
2025-04-10	72.000	75.200	71.000	75.000	72.839	25,425
2025-04-09	71.900	72.000	67.300	69.200	67.206	48,797
2025-04-08	73.300	74.400	69.700	71.900	69.829	100,541
2025-04-07	79.000	79.000	70.800	73.100	70.994	107,159
2025-04-02	80.200	80.200	79.300	79.900	77.598	20,901
2025-04-01	78.800	81.000	78.500	80.000	77.695	109,512
2025-03-31	79.900	79.900	77.800	78.000	75.753	61,386
2025-03-28	78.500	81.200	78.300	80.300	77.987	85,784
2025-03-27	80.000	80.000	78.800	79.300	77.015	10,819
2025-03-26	79.300	80.300	78.900	79.900	77.598	87,905
2025-03-25	79.600	79.700	78.100	79.300	77.015	73,624
2025-03-24	78.100	80.100	78.000	79.500	77.210	124,601
2025-03-21	78.200	78.300	77.500	78.100	75.850	8,200
2025-03-20	78.300	78.500	77.500	77.900	75.656	44,360
2025-03-19	78.100	78.500	77.800	78.400	76.141	44,652
2025-03-18	78.400	78.400	77.800	78.200	75.947	8,135
2025-03-17	78.200	78.500	77.700	78.300	76.044	22,669
2025-03-14	77.700	78.300	77.700	78.300	76.044	16,095
2025-03-13	78.400	78.500	77.800	78.300	76.044	28,678
2025-03-12	78.300	78.500	78.000	78.300	76.044	8,032
2025-03-11	78.400	81.300	77.100	78.300	76.044	38,365
2025-03-10	78.700	79.300	75.500	78.400	76.141	32,026
2025-03-07	79.300	79.300	78.300	78.600	76.336	24,642
2025-03-06	79.600	79.600	78.600	79.200	76.918	25,964
2025-03-05	79.600	79.800	78.300	79.500	77.210	25,431
2025-03-04	79.600	79.900	79.000	79.300	77.015	26,667
2025-03-03	80.000	80.000	78.900	79.500	77.210	33,820
2025-02-27	78.300	82.000	78.300	80.000	77.695	124,729
2025-02-26	78.700	78.700	77.700	78.300	76.044	66,014
2025-02-25	79.100	79.100	78.400	78.700	76.433	8,680
2025-02-24	79.300	79.300	78.500	78.700	76.433	8,366
2025-02-21	79.200	79.200	79.000	79.100	76.821	10,388
2025-02-20	79.200	79.200	78.800	79.100	76.821	12,688
2025-02-19	79.000	79.300	78.600	79.100	76.821	45,410
2025-02-18	79.000	79.000	78.400	78.900	76.627	16,232
2025-02-17	79.300	79.300	78.600	79.000	76.724	11,132
2025-02-14	78.700	79.300	78.500	79.300	77.015	24,739
2025-02-13	79.000	79.500	78.800	79.300	77.015	13,985
2025-02-12	79.300	79.600	78.500	79.000	76.724	28,963
2025-02-11	78.300	79.300	78.000	79.300	77.015	34,389
2025-02-10	79.500	79.500	76.800	78.000	75.753	39,090
2025-02-07	79.200	79.500	78.900	79.500	77.210	13,061
2025-02-06	80.100	80.100	77.600	79.200	76.918	65,632
2025-02-05	80.300	80.400	77.000	80.100	77.792	9,453

← NewerPage 7 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.