Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	27.150	27.250	26.500	27.250	27.250	18,000
2024-07-29	27.600	27.650	27.050	27.150	27.150	9,000
2024-07-26	28.150	28.150	27.500	27.600	27.600	11,000
2024-07-23	28.000	28.150	28.000	28.150	28.150	13,000
2024-07-22	27.800	27.900	27.800	27.850	27.850	22,000
2024-07-19	28.700	29.200	28.650	28.750	28.750	27,000
2024-07-18	29.200	29.500	28.750	29.100	29.100	47,000
2024-07-17	30.650	30.650	29.300	29.400	29.400	21,000
2024-07-16	29.550	29.550	29.050	29.500	29.500	20,000
2024-07-15	29.550	29.550	29.500	29.500	29.500	5,000
2024-07-12	29.550	29.550	29.200	29.500	29.500	15,000
2024-07-11	29.400	29.400	29.050	29.350	29.350	21,000
2024-07-10	29.100	29.550	29.050	29.350	29.350	21,000
2024-07-09	29.500	29.600	28.550	29.000	29.000	57,000
2024-07-08	30.100	30.250	29.700	29.700	29.700	40,000
2024-07-05	29.150	30.500	29.150	30.450	30.450	66,000
2024-07-04	30.100	30.100	29.400	29.450	29.450	81,000
2024-07-03	30.050	30.200	30.000	30.100	30.100	10,000
2024-07-02	30.150	31.400	29.500	30.000	30.000	124,000
2024-07-01	30.550	30.600	30.550	30.600	30.600	16,000
2024-06-28	31.200	31.200	30.700	30.900	30.900	17,000
2024-06-27	30.450	31.150	30.050	31.150	31.150	45,000
2024-06-26	31.200	31.200	30.500	30.500	30.500	45,000
2024-06-25	30.350	32.600	30.300	31.150	31.150	77,000
2024-06-24	32.400	32.400	31.500	31.500	31.500	38,000
2024-06-21	32.850	33.700	32.200	32.400	32.400	54,000
2024-06-20	33.900	33.900	32.650	33.000	33.000	90,000
2024-06-19	33.000	34.150	31.800	32.650	32.650	208,000
2024-06-18	36.500	36.550	33.050	33.200	33.200	650,000
2024-06-17	35.400	35.400	35.400	35.400	35.400	151,000
2024-06-14	31.850	32.200	31.500	32.200	32.200	180,000
2024-06-13	26.150	29.300	26.000	29.300	29.300	110,000
2024-06-12	27.200	27.250	26.500	26.650	26.650	76,000
2024-06-11	28.100	28.100	27.000	27.200	27.200	90,000
2024-06-07	28.700	28.700	28.400	28.550	28.550	35,000
2024-06-06	29.200	29.450	28.450	28.900	28.900	26,000
2024-06-05	29.350	29.350	29.100	29.150	29.150	20,000
2024-06-04	29.500	29.500	29.250	29.300	29.300	19,000
2024-06-03	29.500	29.700	29.500	29.700	29.700	14,000
2024-05-31	29.350	29.450	29.300	29.350	29.350	24,000
2024-05-30	29.250	29.800	29.250	29.450	29.450	31,000
2024-05-29	29.400	30.000	29.200	29.450	29.450	35,000
2024-05-28	29.500	29.500	29.400	29.450	29.450	24,000
2024-05-27	30.400	30.400	29.750	29.750	29.750	22,000
2024-05-24	29.450	29.950	29.450	29.800	29.800	4,000
2024-05-23	29.900	30.300	29.750	29.750	29.750	23,000
2024-05-22	30.150	30.150	29.700	29.700	29.700	22,000
2024-05-21	29.700	29.950	29.700	29.950	29.950	22,000
2024-05-20	30.100	30.100	29.400	29.700	29.700	46,000
2024-05-17	31.100	31.150	30.300	30.400	30.400	57,000
2024-05-16	31.400	31.400	31.100	31.100	31.100	13,000
2024-05-15	31.300	32.000	31.150	31.300	31.300	68,000
2024-05-14	31.850	31.850	31.250	31.450	31.450	23,000
2024-05-13	31.950	32.000	31.900	31.900	31.900	6,000
2024-05-10	32.100	32.200	31.900	31.900	31.900	12,000
2024-05-09	32.000	32.150	32.000	32.150	32.150	8,000
2024-05-08	32.750	32.750	32.200	32.350	32.350	10,000
2024-05-07	32.950	32.950	32.400	32.750	32.750	9,000
2024-05-06	32.000	32.350	32.000	32.050	32.050	16,000
2024-05-03	32.200	32.300	32.000	32.000	32.000	29,000

← NewerPage 10 of 21 · 1,218 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.