Jong Shyn Shipbuilding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 85.500 | 86.600 | 85.500 | 86.400 | 83.911 | 63,254 |
| 2024-10-29 | 86.000 | 86.000 | 84.800 | 85.000 | 82.551 | 50,991 |
| 2024-10-28 | 85.800 | 85.800 | 84.700 | 85.800 | 83.328 | 35,015 |
| 2024-10-25 | 86.000 | 86.300 | 85.500 | 86.200 | 83.717 | 11,805 |
| 2024-10-24 | 86.500 | 87.000 | 85.200 | 86.100 | 83.620 | 32,212 |
| 2024-10-23 | 87.200 | 87.800 | 85.100 | 86.700 | 84.202 | 38,873 |
| 2024-10-22 | 86.500 | 88.300 | 86.200 | 87.200 | 84.688 | 46,159 |
| 2024-10-21 | 87.000 | 87.000 | 85.200 | 86.400 | 83.911 | 7,825 |
| 2024-10-18 | 88.800 | 88.800 | 85.300 | 86.800 | 84.299 | 17,754 |
| 2024-10-17 | 85.300 | 89.900 | 84.900 | 89.200 | 86.630 | 63,999 |
| 2024-10-16 | 86.300 | 86.400 | 85.500 | 86.300 | 83.814 | 13,800 |
| 2024-10-15 | 87.100 | 87.100 | 85.700 | 86.100 | 83.620 | 43,240 |
| 2024-10-14 | 87.300 | 87.300 | 86.000 | 86.500 | 84.008 | 16,672 |
| 2024-10-11 | 87.200 | 87.200 | 85.800 | 87.000 | 84.494 | 30,437 |
| 2024-10-09 | 87.200 | 87.600 | 86.300 | 87.500 | 84.979 | 22,502 |
| 2024-10-08 | 87.900 | 88.000 | 87.000 | 87.700 | 85.173 | 25,740 |
| 2024-10-07 | 87.700 | 87.900 | 87.000 | 87.700 | 85.173 | 31,006 |
| 2024-10-04 | 87.700 | 87.700 | 86.600 | 87.000 | 84.494 | 11,261 |
| 2024-10-01 | 87.500 | 87.900 | 86.800 | 86.800 | 84.299 | 16,748 |
| 2024-09-30 | 86.100 | 88.000 | 86.100 | 87.500 | 84.979 | 26,945 |
| 2024-09-27 | 87.200 | 87.200 | 85.900 | 86.600 | 84.105 | 41,905 |
| 2024-09-26 | 87.500 | 87.500 | 86.000 | 86.900 | 84.397 | 45,220 |
| 2024-09-25 | 87.300 | 87.300 | 86.000 | 86.900 | 84.397 | 50,942 |
| 2024-09-24 | 87.400 | 87.400 | 86.100 | 87.000 | 84.494 | 17,681 |
| 2024-09-23 | 87.500 | 88.000 | 86.200 | 87.400 | 84.882 | 23,190 |
| 2024-09-20 | 88.000 | 88.000 | 86.100 | 87.600 | 85.076 | 9,618 |
| 2024-09-19 | 88.300 | 88.300 | 86.000 | 87.600 | 85.076 | 32,723 |
| 2024-09-18 | 89.300 | 89.300 | 87.600 | 88.100 | 85.562 | 26,243 |
| 2024-09-16 | 88.800 | 89.300 | 87.800 | 89.200 | 86.630 | 13,363 |
| 2024-09-13 | 88.900 | 88.900 | 87.800 | 88.400 | 85.853 | 24,528 |
| 2024-09-12 | 88.100 | 89.300 | 87.800 | 88.500 | 85.950 | 18,710 |
| 2024-09-11 | 88.800 | 88.800 | 88.400 | 88.400 | 85.853 | 123 |
| 2024-09-10 | 89.400 | 89.600 | 87.000 | 88.000 | 85.465 | 75,160 |
| 2024-09-09 | 89.800 | 89.800 | 86.800 | 89.600 | 87.019 | 54,178 |
| 2024-09-06 | 90.000 | 90.200 | 88.700 | 89.900 | 87.310 | 17,879 |
| 2024-09-05 | 90.100 | 90.300 | 89.100 | 89.500 | 86.922 | 13,153 |
| 2024-09-04 | 90.000 | 90.100 | 87.500 | 89.900 | 87.310 | 20,094 |
| 2024-09-03 | 90.100 | 90.300 | 89.400 | 90.000 | 87.407 | 19,241 |
| 2024-09-02 | 90.300 | 90.500 | 89.000 | 90.000 | 87.407 | 12,278 |
| 2024-08-30 | 90.200 | 90.400 | 88.600 | 90.400 | 87.796 | 43,661 |
| 2024-08-29 | 90.300 | 90.300 | 88.400 | 89.600 | 87.019 | 35,703 |
| 2024-08-28 | 89.100 | 90.500 | 87.700 | 90.300 | 87.699 | 24,750 |
| 2024-08-27 | 90.100 | 90.100 | 87.300 | 89.200 | 86.630 | 23,905 |
| 2024-08-26 | 87.000 | 89.100 | 86.100 | 88.600 | 86.047 | 51,978 |
| 2024-08-23 | 86.800 | 87.400 | 86.300 | 87.000 | 84.494 | 48,480 |
| 2024-08-22 | 84.800 | 89.100 | 84.800 | 86.500 | 84.008 | 76,053 |
| 2024-08-21 | 89.000 | 89.000 | 84.900 | 87.500 | 82.925 | 114,481 |
| 2024-08-20 | 89.100 | 89.100 | 87.600 | 88.300 | 83.683 | 18,588 |
| 2024-08-19 | 89.600 | 89.600 | 88.200 | 89.100 | 84.441 | 27,197 |
| 2024-08-16 | 89.100 | 89.600 | 88.400 | 88.400 | 83.777 | 30,072 |
| 2024-08-15 | 89.600 | 90.100 | 88.000 | 89.100 | 84.441 | 33,881 |
| 2024-08-14 | 88.900 | 90.100 | 88.900 | 89.800 | 85.104 | 35,726 |
| 2024-08-13 | 89.500 | 90.200 | 88.500 | 88.900 | 84.251 | 27,274 |
| 2024-08-12 | 89.700 | 90.200 | 88.900 | 89.300 | 84.630 | 66,804 |
| 2024-08-09 | 89.000 | 90.300 | 88.200 | 90.300 | 85.578 | 59,927 |
| 2024-08-08 | 88.100 | 89.800 | 87.700 | 89.000 | 84.346 | 31,557 |
| 2024-08-07 | 89.300 | 90.000 | 88.200 | 88.500 | 83.872 | 47,233 |
| 2024-08-06 | 89.900 | 90.000 | 87.000 | 88.900 | 84.251 | 61,506 |
| 2024-08-05 | 92.000 | 92.000 | 86.200 | 90.000 | 85.294 | 139,783 |
| 2024-08-02 | 93.800 | 93.800 | 91.200 | 92.500 | 87.663 | 21,404 |
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.