Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	15.700	15.950	15.600	15.950	15.950	29,000
2026-10-14	15.950	16.000	15.900	15.950	15.950	12,087
2026-10-13	15.850	16.000	15.750	15.950	15.950	26,000
2026-10-12	15.700	15.750	15.550	15.750	15.750	34,000
2026-10-08	15.650	15.700	15.650	15.700	15.700	3,000
2026-10-07	15.750	15.750	15.700	15.750	15.750	9,000
2026-10-06	15.650	15.750	15.600	15.700	15.700	22,000
2026-10-05	15.650	15.750	15.400	15.750	15.750	44,000
2026-10-02	15.650	15.850	15.650	15.850	15.850	4,000
2026-10-01	15.700	15.800	15.600	15.800	15.800	11,031
2026-09-30	15.750	15.900	15.450	15.900	15.900	47,001
2026-09-29	15.650	15.750	15.650	15.700	15.700	5,000
2026-09-24	15.550	15.700	15.550	15.700	15.700	9,000
2026-09-23	15.650	15.700	15.650	15.700	15.700	9,000
2026-09-22	15.750	15.750	15.700	15.750	15.750	5,000
2026-09-21	15.750	15.750	15.750	15.750	15.750	0
2026-09-18	15.650	15.750	15.600	15.750	15.750	14,000
2026-09-17	15.650	15.700	15.500	15.700	15.700	20,000
2026-09-16	15.700	15.700	15.500	15.700	15.700	28,000
2026-09-15	15.650	15.700	15.500	15.700	15.700	20,000
2026-09-14	15.650	15.750	15.500	15.650	15.650	87,000
2026-09-11	15.750	15.800	15.500	15.750	15.750	101,031
2026-09-10	15.800	15.800	15.750	15.800	15.800	9,000
2026-09-09	16.650	16.650	15.750	15.750	15.750	27,444
2026-09-08	15.650	15.750	15.650	15.750	15.750	10,000
2026-09-07	15.650	15.650	15.500	15.650	15.650	17,100
2026-09-04	15.650	16.550	15.650	15.700	15.700	13,017
2026-09-03	15.650	15.700	15.600	15.650	15.650	24,000
2026-09-02	15.600	15.700	15.550	15.650	15.650	29,000
2026-09-01	15.650	15.650	15.400	15.650	15.650	28,000
2026-08-31	15.600	15.700	15.500	15.700	15.700	19,001
2026-08-28	15.650	15.650	15.400	15.650	15.650	29,000
2026-08-27	15.650	15.700	15.400	15.700	15.700	45,000
2026-08-26	15.700	15.750	15.550	15.700	15.700	15,000
2026-08-25	15.650	15.700	15.550	15.700	15.700	17,000
2026-08-24	15.650	15.650	15.650	15.650	15.650	2,000
2026-08-21	15.750	15.750	15.450	15.700	15.700	40,000
2026-08-20	15.650	15.750	15.550	15.750	15.750	32,000
2026-08-19	15.650	15.700	15.650	15.700	15.700	2,000
2026-08-18	15.700	15.700	15.650	15.700	15.700	140,000
2026-08-17	15.700	15.700	15.600	15.700	15.700	7,000
2026-08-14	15.650	15.700	15.650	15.700	15.700	4,145
2026-08-13	15.700	15.750	15.650	15.700	15.700	31,000
2026-08-12	15.650	15.700	15.650	15.700	15.700	8,000
2026-08-11	15.700	15.700	15.700	15.700	15.700	1,000
2026-08-10	15.650	15.700	15.600	15.700	15.700	12,000
2026-08-07	15.650	15.750	15.650	15.700	15.700	4,000
2026-08-06	15.650	15.700	15.650	15.700	15.700	14,000
2026-08-05	15.650	15.700	15.600	15.700	15.700	9,000
2026-08-04	15.750	15.750	15.500	15.700	15.700	20,000
2026-08-03	15.650	15.750	15.600	15.750	15.750	20,000
2026-07-31	15.800	15.800	15.600	15.750	15.750	16,087
2026-07-30	15.650	15.650	15.500	15.600	15.600	29,003
2026-07-29	15.700	15.700	15.050	15.650	15.650	125,075
2026-07-28	15.650	15.650	15.400	15.650	15.650	40,947
2026-07-27	15.700	15.800	15.650	15.800	15.800	13,000
2026-07-24	15.700	15.750	15.650	15.750	15.750	12,010
2026-07-23	15.700	15.750	15.650	15.750	15.750	10,010
2026-07-22	15.650	15.850	15.400	15.750	15.750	35,000
2026-07-21	15.750	15.750	15.750	15.750	15.750	6,000

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-10-22	0.2000 TWD
2019-10-23	0.3007 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.