Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	36.600	36.800	36.600	36.800	36.800	10,000
2023-10-30	36.800	36.800	36.800	36.800	36.800	0
2023-10-27	36.800	36.800	36.800	36.800	36.800	3,000
2023-10-26	36.800	36.800	36.800	36.800	36.800	1,000
2023-10-25	36.650	36.800	36.600	36.800	36.800	8,000
2023-10-24	36.600	36.800	36.600	36.800	36.800	8,000
2023-10-23	36.750	36.800	36.600	36.800	36.800	11,000
2023-10-20	36.600	36.800	36.600	36.800	36.800	23,000
2023-10-19	36.600	36.800	36.600	36.800	36.800	25,000
2023-10-18	36.650	36.800	36.600	36.800	36.800	19,000
2023-10-17	36.750	36.800	36.750	36.800	36.800	8,000
2023-10-16	36.800	36.800	36.700	36.800	36.800	12,000
2023-10-13	36.800	36.800	36.700	36.800	36.800	14,000
2023-10-12	36.800	36.950	36.700	36.800	36.800	11,000
2023-10-11	36.800	36.800	36.700	36.800	36.800	15,000
2023-10-06	36.650	36.800	36.650	36.800	36.800	3,000
2023-10-05	36.800	36.800	36.600	36.800	36.800	26,000
2023-10-04	36.600	36.800	36.600	36.800	36.800	5,000
2023-10-03	36.600	36.800	36.550	36.800	36.800	18,000
2023-10-02	36.650	36.800	36.500	36.800	36.800	23,000
2023-09-28	36.700	36.800	36.600	36.800	36.800	8,000
2023-09-27	36.700	36.800	36.600	36.800	36.800	8,000
2023-09-26	36.800	36.800	36.550	36.800	36.800	24,000
2023-09-25	36.800	36.800	36.800	36.800	36.800	3,000
2023-09-22	36.600	36.800	36.500	36.800	36.800	30,000
2023-09-21	36.800	36.800	36.800	36.800	36.800	1,000
2023-09-20	36.600	36.800	36.000	36.800	36.800	21,000
2023-09-19	36.700	36.800	36.600	36.800	36.800	13,000
2023-09-18	36.600	36.850	36.600	36.850	36.850	10,000
2023-09-15	36.700	36.850	36.600	36.850	36.850	20,000
2023-09-14	36.700	36.850	36.700	36.850	36.850	5,000
2023-09-13	36.850	36.900	36.850	36.900	36.900	11,000
2023-09-12	36.650	36.850	36.600	36.850	36.850	22,000
2023-09-11	36.750	36.900	36.600	36.800	36.800	24,000
2023-09-08	36.900	36.950	36.900	36.950	36.950	3,000
2023-09-07	36.900	37.000	36.650	36.850	36.850	23,000
2023-09-06	36.700	36.850	36.700	36.850	36.850	9,000
2023-09-05	36.700	36.900	36.650	36.900	36.900	9,000
2023-09-04	36.800	36.850	36.800	36.850	36.850	7,000
2023-09-01	36.900	36.900	36.900	36.900	36.900	0
2023-08-31	36.850	36.900	36.800	36.900	36.900	20,000
2023-08-30	36.650	36.900	36.650	36.900	36.900	8,000
2023-08-29	36.700	36.850	36.650	36.850	36.850	13,000
2023-08-28	36.650	36.900	36.650	36.900	36.900	6,000
2023-08-25	36.650	36.900	36.600	36.900	36.900	15,000
2023-08-24	36.650	36.900	36.600	36.900	36.900	30,000
2023-08-23	36.900	36.900	36.850	36.850	36.850	2,000
2023-08-22	36.700	36.900	36.600	36.900	36.900	26,000
2023-08-21	36.700	36.850	36.650	36.850	36.850	12,000
2023-08-18	36.600	36.900	36.600	36.900	36.900	19,000
2023-08-17	36.850	36.850	36.850	36.850	36.850	4,000
2023-08-16	36.900	36.900	36.500	36.850	36.850	7,000
2023-08-15	36.900	36.900	36.000	36.850	36.850	30,000
2023-08-14	36.750	36.900	36.500	36.850	36.850	43,000
2023-08-11	36.900	36.900	36.750	36.900	36.900	9,000
2023-08-10	36.900	36.900	36.800	36.900	36.900	12,000
2023-08-09	36.700	36.900	36.700	36.900	36.900	19,000
2023-08-08	36.700	36.950	36.600	36.950	36.950	47,000
2023-08-07	36.800	36.850	36.600	36.850	36.850	46,000
2023-08-04	36.800	36.900	36.800	36.900	36.900	10,000

← NewerPage 13 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.