Jong Shyn Shipbuilding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	74.700	74.800	73.600	74.700	74.700	19,821
2026-10-16	74.500	75.100	74.000	74.700	74.700	56,511
2026-10-15	75.800	75.800	74.000	74.500	74.500	29,551
2026-10-14	76.700	76.700	74.000	76.700	76.700	58,187
2026-10-13	76.800	76.800	73.900	76.400	76.400	8,509
2026-10-12	77.300	77.300	73.800	74.900	74.900	24,536
2026-10-08	77.300	77.600	74.700	77.500	77.500	27,454
2026-10-07	78.000	78.200	74.700	77.300	77.300	10,564
2026-10-06	77.800	78.200	75.700	78.000	78.000	17,261
2026-10-05	78.300	81.400	77.000	77.900	77.900	23,887
2026-10-02	78.300	78.300	77.600	78.000	78.000	4,373
2026-10-01	78.200	78.300	77.000	78.200	78.200	18,228
2026-09-30	78.000	78.300	75.400	78.200	78.200	27,429
2026-09-29	77.900	78.000	77.000	78.000	78.000	22,535
2026-09-24	76.400	77.100	74.700	76.900	76.900	48,127
2026-09-23	77.200	77.200	75.200	76.400	76.400	9,762
2026-09-22	78.000	78.100	75.400	77.200	77.200	24,585
2026-09-21	77.400	77.800	75.300	76.700	76.700	30,674
2026-09-18	77.200	77.300	75.000	77.200	77.200	17,043
2026-09-17	77.300	77.300	74.700	77.300	77.300	4,977
2026-09-16	77.400	77.400	74.600	77.300	77.300	9,096
2026-09-15	77.200	77.200	74.700	77.200	77.200	4,143
2026-09-14	77.300	77.300	75.000	77.000	77.000	7,318
2026-09-11	77.200	78.900	75.700	77.400	77.400	51,609
2026-09-10	77.600	77.600	75.500	77.200	77.200	12,826
2026-09-09	76.600	77.300	76.600	77.300	77.300	19,026
2026-09-08	76.900	77.000	76.200	76.800	76.800	409,459
2026-09-07	76.300	76.900	75.400	76.800	76.800	49,579
2026-09-04	75.900	77.700	75.600	76.300	76.300	33,169
2026-09-03	75.900	76.000	75.100	75.900	75.900	421,327
2026-09-02	76.200	76.200	73.800	75.900	75.900	13,464
2026-09-01	78.000	78.000	74.800	76.000	76.000	23,252
2026-08-31	77.800	77.900	75.400	77.100	77.100	17,766
2026-08-28	76.200	77.000	75.200	76.700	76.700	54,387
2026-08-27	77.900	77.900	75.000	76.700	76.700	30,542
2026-08-26	76.600	77.100	74.300	76.800	76.800	36,625
2026-08-25	77.900	77.900	74.300	76.800	76.800	19,536
2026-08-24	78.000	78.200	76.700	77.700	77.700	12,061
2026-08-21	77.400	78.000	76.800	77.000	77.000	15,635
2026-08-20	78.000	78.300	76.000	77.600	77.600	14,842
2026-08-19	77.900	78.000	76.200	77.500	77.500	26,268
2026-08-18	79.000	79.000	76.200	77.900	77.900	9,709
2026-08-17	80.500	80.500	75.700	77.700	77.700	119,044
2026-08-14	80.000	80.300	78.300	80.300	80.300	28,233
2026-08-13	81.000	81.000	78.200	80.300	80.300	51,249
2026-08-12	80.200	83.100	79.700	81.200	81.200	27,605
2026-08-11	80.300	80.300	77.300	80.200	80.200	29,738
2026-08-10	81.201	81.201	79.019	79.614	79.614	65,288
2026-08-07	80.408	81.002	79.019	80.209	80.209	16,555
2026-08-06	80.804	80.804	79.416	80.606	80.606	18,335
2026-08-05	81.201	81.201	79.317	80.903	80.903	8,526
2026-08-04	82.000	82.000	80.000	81.200	81.200	5,218
2026-08-03	82.200	83.200	80.700	81.500	81.500	30,525
2026-07-31	81.000	82.100	79.700	80.500	80.500	16,509
2026-07-30	78.200	80.000	76.900	79.100	79.100	7,108
2026-07-29	82.200	82.200	76.000	78.200	78.200	49,630
2026-07-28	83.800	83.800	79.000	80.100	80.100	73,791
2026-07-27	84.300	85.500	82.600	84.000	84.000	40,061
2026-07-24	83.800	84.100	82.100	83.800	83.800	493,273
2026-07-23	84.300	86.200	83.000	83.900	83.900	63,742

Page 1 of 3 · 126 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.