Jong Shyn Shipbuilding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 80.100 | 80.300 | 79.700 | 80.200 | 77.889 | 10,257 |
| 2025-02-03 | 80.300 | 80.600 | 79.800 | 80.100 | 77.792 | 55,915 |
| 2025-01-22 | 79.900 | 80.800 | 79.300 | 80.000 | 77.695 | 36,391 |
| 2025-01-21 | 80.200 | 80.200 | 79.600 | 80.000 | 77.695 | 12,401 |
| 2025-01-20 | 80.000 | 80.200 | 79.700 | 80.200 | 77.889 | 12,492 |
| 2025-01-17 | 80.300 | 80.300 | 79.300 | 80.200 | 77.889 | 16,382 |
| 2025-01-16 | 80.300 | 80.300 | 78.800 | 80.200 | 77.889 | 26,983 |
| 2025-01-15 | 80.700 | 80.700 | 80.100 | 80.400 | 78.084 | 2,051 |
| 2025-01-14 | 80.400 | 80.400 | 80.400 | 80.400 | 78.084 | 2,105 |
| 2025-01-13 | 81.000 | 83.500 | 79.800 | 80.400 | 78.084 | 56,056 |
| 2025-01-10 | 80.300 | 81.000 | 79.700 | 80.200 | 77.889 | 56,118 |
| 2025-01-09 | 80.500 | 81.300 | 79.700 | 80.300 | 77.987 | 54,038 |
| 2025-01-08 | 81.300 | 81.800 | 80.200 | 80.900 | 78.569 | 13,887 |
| 2025-01-07 | 82.000 | 82.200 | 80.200 | 81.000 | 78.667 | 18,261 |
| 2025-01-06 | 82.000 | 82.400 | 79.600 | 81.300 | 78.958 | 97,492 |
| 2025-01-03 | 81.400 | 84.600 | 81.100 | 81.700 | 79.346 | 76,644 |
| 2025-01-02 | 82.500 | 84.300 | 81.200 | 81.400 | 79.055 | 44,186 |
| 2024-12-31 | 83.200 | 83.800 | 81.400 | 82.300 | 79.929 | 111,397 |
| 2024-12-30 | 84.500 | 84.800 | 81.800 | 84.200 | 81.774 | 10,653 |
| 2024-12-27 | 84.500 | 84.700 | 83.100 | 84.000 | 81.580 | 53,860 |
| 2024-12-26 | 85.100 | 85.300 | 83.800 | 84.500 | 82.066 | 47,516 |
| 2024-12-25 | 85.800 | 85.800 | 84.100 | 85.100 | 82.648 | 42,337 |
| 2024-12-24 | 85.900 | 85.900 | 84.800 | 85.600 | 83.134 | 32,438 |
| 2024-12-23 | 85.900 | 85.900 | 85.600 | 85.900 | 83.425 | 15,073 |
| 2024-12-20 | 86.200 | 86.200 | 85.100 | 85.800 | 83.328 | 24,455 |
| 2024-12-19 | 86.300 | 86.300 | 85.100 | 86.000 | 83.522 | 9,520 |
| 2024-12-18 | 86.500 | 86.500 | 85.400 | 86.000 | 83.522 | 7,493 |
| 2024-12-17 | 86.100 | 86.500 | 85.300 | 86.200 | 83.717 | 14,405 |
| 2024-12-16 | 86.800 | 86.800 | 86.200 | 86.600 | 84.105 | 10,224 |
| 2024-12-13 | 86.900 | 86.900 | 86.100 | 86.600 | 84.105 | 25,833 |
| 2024-12-12 | 86.700 | 86.700 | 86.100 | 86.700 | 84.202 | 29,086 |
| 2024-12-11 | 86.700 | 86.800 | 86.200 | 86.800 | 84.299 | 22,128 |
| 2024-12-10 | 86.400 | 86.900 | 86.100 | 86.700 | 84.202 | 25,731 |
| 2024-12-09 | 87.000 | 87.000 | 86.600 | 86.900 | 84.397 | 20,226 |
| 2024-12-06 | 87.000 | 87.100 | 86.500 | 86.900 | 84.397 | 77,605 |
| 2024-12-05 | 86.900 | 87.000 | 86.500 | 87.000 | 84.494 | 6,279 |
| 2024-12-04 | 87.000 | 87.000 | 86.300 | 86.900 | 84.397 | 7,259 |
| 2024-12-03 | 87.000 | 87.000 | 86.300 | 86.800 | 84.299 | 8,589 |
| 2024-12-02 | 86.800 | 89.200 | 86.300 | 86.800 | 84.299 | 6,008 |
| 2024-11-29 | 86.700 | 86.700 | 86.000 | 86.600 | 84.105 | 35,689 |
| 2024-11-28 | 86.600 | 87.400 | 86.200 | 86.700 | 84.202 | 4,503 |
| 2024-11-27 | 86.100 | 87.600 | 86.100 | 86.600 | 84.105 | 55,439 |
| 2024-11-26 | 86.600 | 86.600 | 86.100 | 86.500 | 84.008 | 28,894 |
| 2024-11-25 | 86.600 | 86.800 | 86.100 | 86.600 | 84.105 | 13,673 |
| 2024-11-22 | 86.300 | 88.200 | 85.700 | 86.500 | 84.008 | 32,734 |
| 2024-11-21 | 86.600 | 86.600 | 86.000 | 86.300 | 83.814 | 17,365 |
| 2024-11-20 | 86.300 | 87.300 | 86.200 | 86.600 | 84.105 | 12,113 |
| 2024-11-19 | 87.400 | 87.700 | 85.000 | 87.100 | 84.591 | 9,346 |
| 2024-11-18 | 87.700 | 87.700 | 86.900 | 87.400 | 84.882 | 12,820 |
| 2024-11-15 | 87.700 | 87.700 | 87.100 | 87.500 | 84.979 | 28,524 |
| 2024-11-14 | 88.200 | 88.200 | 87.200 | 87.700 | 85.173 | 15,643 |
| 2024-11-13 | 88.000 | 88.000 | 87.000 | 87.500 | 84.979 | 24,146 |
| 2024-11-12 | 88.000 | 89.000 | 87.600 | 88.000 | 85.465 | 21,093 |
| 2024-11-11 | 88.300 | 88.400 | 87.000 | 87.900 | 85.368 | 24,591 |
| 2024-11-08 | 87.300 | 88.300 | 86.900 | 88.200 | 85.659 | 31,280 |
| 2024-11-07 | 87.300 | 89.300 | 87.000 | 87.700 | 85.173 | 32,385 |
| 2024-11-06 | 87.200 | 87.300 | 86.700 | 87.300 | 84.785 | 5,459 |
| 2024-11-05 | 87.100 | 87.700 | 86.700 | 87.200 | 84.688 | 17,397 |
| 2024-11-04 | 86.200 | 87.300 | 86.200 | 87.100 | 84.591 | 33,702 |
| 2024-11-01 | 86.300 | 86.500 | 85.300 | 86.500 | 84.008 | 31,347 |
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.