Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	36.500	36.600	36.500	36.600	36.600	29,000
2024-01-23	36.700	36.750	36.500	36.600	36.600	29,000
2024-01-22	36.800	37.100	36.750	36.750	36.750	29,000
2024-01-19	36.500	36.700	36.000	36.700	36.700	22,000
2024-01-18	36.500	36.700	36.500	36.700	36.700	15,000
2024-01-17	36.500	36.700	36.500	36.700	36.700	13,000
2024-01-16	36.500	36.700	36.500	36.700	36.700	7,000
2024-01-15	36.700	36.800	36.700	36.700	36.700	6,000
2024-01-12	36.550	36.700	36.550	36.700	36.700	6,000
2024-01-11	36.800	37.500	36.700	36.700	36.700	43,000
2024-01-10	36.550	36.700	36.550	36.700	36.700	13,000
2024-01-09	36.500	36.800	36.500	36.800	36.800	16,000
2024-01-08	36.700	36.700	36.600	36.700	36.700	7,000
2024-01-05	36.650	36.750	36.650	36.700	36.700	8,000
2024-01-04	36.650	36.850	36.650	36.800	36.800	10,000
2024-01-03	36.650	36.850	36.650	36.850	36.850	9,000
2024-01-02	36.800	36.950	36.600	36.850	36.850	5,000
2023-12-29	36.900	37.500	36.800	36.800	36.800	32,000
2023-12-28	36.750	36.900	36.600	36.900	36.900	292,000
2023-12-27	36.700	36.800	36.700	36.700	36.700	7,000
2023-12-26	37.000	37.000	36.650	36.800	36.800	11,000
2023-12-25	36.600	36.800	36.600	36.800	36.800	19,000
2023-12-22	36.650	36.800	36.600	36.750	36.750	17,000
2023-12-21	36.650	36.750	36.650	36.700	36.700	4,000
2023-12-20	36.700	36.800	36.700	36.800	36.800	10,000
2023-12-19	36.650	37.100	36.300	37.000	37.000	109,000
2023-12-18	36.850	36.850	36.700	36.800	36.800	13,000
2023-12-15	37.000	37.000	36.850	36.900	36.900	12,000
2023-12-14	37.400	37.700	36.850	37.000	37.000	27,000
2023-12-13	37.400	37.900	37.400	37.700	37.700	42,000
2023-12-12	38.000	38.000	37.100	37.400	37.400	11,000
2023-12-11	38.700	38.750	37.650	38.600	38.600	49,000
2023-12-08	36.850	39.050	36.850	37.000	37.000	222,000
2023-12-07	36.750	36.900	36.750	36.850	36.850	50,000
2023-12-06	36.650	36.800	36.650	36.800	36.800	21,000
2023-12-05	36.650	36.750	36.650	36.750	36.750	15,000
2023-12-04	36.650	36.750	36.650	36.750	36.750	27,000
2023-12-01	36.650	36.750	36.650	36.750	36.750	10,000
2023-11-30	36.700	36.800	36.650	36.800	36.800	17,000
2023-11-29	36.750	36.800	36.600	36.700	36.700	25,000
2023-11-28	36.700	36.800	36.650	36.800	36.800	16,000
2023-11-27	36.650	36.800	36.550	36.800	36.800	59,000
2023-11-24	36.650	36.800	36.650	36.800	36.800	5,000
2023-11-23	36.750	36.800	36.650	36.800	36.800	13,000
2023-11-22	36.650	36.800	36.650	36.750	36.750	38,000
2023-11-21	36.750	36.800	36.600	36.800	36.800	29,000
2023-11-20	36.800	36.800	36.750	36.800	36.800	5,000
2023-11-17	36.700	36.800	36.700	36.800	36.800	2,000
2023-11-16	36.700	36.800	36.650	36.800	36.800	15,000
2023-11-15	36.800	36.800	36.800	36.800	36.800	5,000
2023-11-14	36.700	36.800	36.650	36.800	36.800	11,000
2023-11-13	36.650	36.800	36.650	36.800	36.800	3,000
2023-11-10	36.700	36.800	36.650	36.800	36.800	7,000
2023-11-09	36.800	36.850	36.700	36.850	36.850	6,000
2023-11-08	36.800	36.800	36.100	36.800	36.800	14,000
2023-11-07	36.800	36.800	36.800	36.800	36.800	0
2023-11-06	36.600	36.800	36.600	36.800	36.800	6,000
2023-11-03	36.800	36.800	36.800	36.800	36.800	0
2023-11-02	36.700	36.800	36.700	36.800	36.800	9,000
2023-11-01	36.800	36.800	36.800	36.800	36.800	0

← NewerPage 12 of 21 · 1,215 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.