Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	33.200	33.200	32.000	32.100	32.100	66,000
2024-04-30	34.000	34.000	33.350	33.400	33.400	24,000
2024-04-29	35.000	35.050	33.700	34.100	34.100	33,000
2024-04-26	34.400	35.000	31.750	35.000	35.000	245,000
2024-04-25	35.250	35.300	34.300	34.450	34.450	53,000
2024-04-24	36.200	36.200	35.200	35.600	35.600	57,000
2024-04-23	36.000	36.150	35.950	36.100	36.100	18,000
2024-04-22	36.300	36.300	36.150	36.150	36.150	3,000
2024-04-19	36.050	36.100	35.800	36.100	36.100	23,000
2024-04-18	36.050	36.200	36.050	36.200	36.200	7,000
2024-04-17	36.200	36.200	36.000	36.200	36.200	11,000
2024-04-16	36.050	36.300	36.050	36.200	36.200	11,000
2024-04-15	36.200	36.300	36.050	36.100	36.100	80,000
2024-04-12	36.300	36.400	36.050	36.400	36.400	57,000
2024-04-11	36.150	36.300	36.000	36.300	36.300	53,000
2024-04-10	36.150	36.300	36.150	36.300	36.300	17,000
2024-04-09	36.250	36.300	36.100	36.300	36.300	34,000
2024-04-08	36.200	36.350	36.100	36.350	36.350	40,000
2024-04-03	36.200	36.400	36.200	36.400	36.400	3,000
2024-04-02	36.400	36.400	36.150	36.400	36.400	28,000
2024-04-01	36.350	36.400	36.250	36.400	36.400	29,000
2024-03-29	36.450	36.450	36.450	36.450	36.450	0
2024-03-28	36.400	36.450	36.350	36.450	36.450	16,000
2024-03-27	36.400	36.600	36.400	36.600	36.600	13,000
2024-03-26	36.500	36.500	36.500	36.500	36.500	0
2024-03-25	36.500	36.500	36.500	36.500	36.500	0
2024-03-22	36.250	36.500	36.200	36.500	36.500	14,000
2024-03-21	36.200	36.450	36.150	36.450	36.450	29,000
2024-03-20	36.400	36.400	36.400	36.400	36.400	0
2024-03-19	36.200	36.400	36.000	36.400	36.400	52,000
2024-03-18	36.500	36.500	36.500	36.500	36.500	0
2024-03-15	36.350	36.500	36.050	36.500	36.500	75,000
2024-03-14	36.450	36.500	36.350	36.500	36.500	19,000
2024-03-13	36.400	36.550	36.350	36.550	36.550	18,000
2024-03-12	36.450	36.550	36.400	36.550	36.550	7,000
2024-03-11	36.450	36.500	36.150	36.500	36.500	31,000
2024-03-08	36.450	36.550	36.400	36.550	36.550	14,000
2024-03-07	36.600	36.600	36.350	36.600	36.600	90,000
2024-03-06	36.750	36.750	36.600	36.650	36.650	12,000
2024-03-05	37.500	37.500	36.750	36.750	36.750	38,000
2024-03-04	36.600	38.000	36.600	36.900	36.900	144,000
2024-03-01	36.550	36.550	36.400	36.400	36.400	27,000
2024-02-29	36.450	36.600	36.450	36.600	36.600	32,000
2024-02-27	36.500	36.600	36.450	36.600	36.600	30,000
2024-02-26	36.600	36.600	36.500	36.600	36.600	51,000
2024-02-23	36.500	36.550	36.450	36.550	36.550	34,000
2024-02-22	36.600	36.700	36.500	36.600	36.600	13,000
2024-02-21	36.350	36.600	36.350	36.600	36.600	22,000
2024-02-20	36.450	36.600	36.350	36.600	36.600	33,000
2024-02-19	36.400	36.600	36.150	36.600	36.600	58,000
2024-02-16	36.600	36.600	36.350	36.600	36.600	28,000
2024-02-15	36.600	36.600	36.350	36.600	36.600	19,000
2024-02-05	36.500	36.700	36.500	36.700	36.700	20,000
2024-02-02	36.400	36.600	36.400	36.600	36.600	19,000
2024-02-01	36.400	36.600	36.400	36.600	36.600	10,000
2024-01-31	36.400	36.600	36.350	36.600	36.600	24,000
2024-01-30	36.500	36.650	36.350	36.600	36.600	48,000
2024-01-29	36.400	36.600	36.400	36.600	36.600	17,000
2024-01-26	36.500	36.600	36.400	36.600	36.600	17,000
2024-01-25	36.250	36.700	36.250	36.700	36.700	13,000

← NewerPage 11 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.