Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	36.950	36.950	36.700	36.900	36.900	24,000
2023-08-01	36.850	36.900	36.750	36.900	36.900	11,000
2023-07-31	37.000	37.000	36.950	37.000	37.000	4,000
2023-07-28	36.900	37.000	36.900	37.000	37.000	4,000
2023-07-27	36.800	36.950	36.800	36.950	36.950	7,000
2023-07-26	36.950	36.950	36.700	36.950	36.950	25,000
2023-07-25	36.800	36.950	36.750	36.950	36.950	9,000
2023-07-24	36.950	37.000	36.950	37.000	37.000	4,000
2023-07-21	36.700	36.950	36.700	36.950	36.950	9,000
2023-07-20	36.800	36.950	36.800	36.950	36.950	11,000
2023-07-19	36.900	37.000	36.900	36.900	36.900	5,000
2023-07-18	36.850	37.000	36.800	37.000	37.000	11,000
2023-07-17	37.000	37.000	36.800	36.950	36.950	13,000
2023-07-14	36.850	37.000	36.850	36.900	36.900	9,000
2023-07-13	36.800	37.100	36.750	36.950	36.950	42,000
2023-07-12	36.800	37.000	36.750	37.000	37.000	20,000
2023-07-11	36.950	36.950	36.800	36.950	36.950	19,000
2023-07-10	36.750	36.950	36.750	36.950	36.950	23,000
2023-07-07	36.750	37.000	36.700	37.000	37.000	24,000
2023-07-06	36.950	37.000	36.650	37.000	37.000	12,000
2023-07-05	36.950	36.950	36.750	36.850	36.850	10,000
2023-07-04	36.750	37.250	36.550	36.950	36.950	9,000
2023-07-03	37.000	39.000	36.800	36.900	36.900	25,000
2023-06-30	36.950	37.000	36.750	37.000	37.000	5,000
2023-06-29	36.750	37.000	36.050	36.850	36.850	32,000
2023-06-28	36.850	36.950	36.800	36.950	36.950	17,000
2023-06-27	36.900	37.050	36.800	36.950	36.950	20,000
2023-06-26	37.000	37.000	37.000	37.000	37.000	0
2023-06-21	37.000	37.000	37.000	37.000	37.000	1,000
2023-06-20	36.950	37.000	36.950	37.000	37.000	3,000
2023-06-19	36.800	37.000	36.800	37.000	37.000	26,000
2023-06-16	37.000	37.050	36.900	37.000	37.000	21,000
2023-06-15	37.000	37.000	36.850	37.000	37.000	14,000
2023-06-14	36.800	37.000	36.800	37.000	37.000	25,000
2023-06-13	36.900	37.050	36.850	36.950	36.950	12,000
2023-06-12	37.000	37.100	36.800	37.000	37.000	17,000
2023-06-09	37.150	37.250	37.100	37.100	37.100	7,000
2023-06-08	37.000	37.650	37.000	37.150	37.150	41,000
2023-06-07	36.900	37.050	36.800	37.050	37.050	37,000
2023-06-06	36.950	36.950	36.800	36.950	36.950	41,000
2023-06-05	36.950	36.950	36.900	36.950	36.950	13,000
2023-06-02	36.800	36.950	36.750	36.950	36.950	13,000
2023-06-01	36.950	36.950	36.800	36.950	36.950	11,000
2023-05-31	36.900	36.950	36.850	36.950	36.950	17,000
2023-05-30	36.950	36.950	36.800	36.950	36.950	12,000
2023-05-29	36.800	36.950	36.800	36.950	36.950	26,000
2023-05-26	36.800	37.000	36.750	37.000	37.000	55,000
2023-05-25	36.950	37.000	36.900	37.000	37.000	8,000
2023-05-24	36.850	36.950	36.850	36.950	36.950	8,000
2023-05-23	36.950	37.000	36.800	36.950	36.950	16,000
2023-05-22	36.700	37.000	36.700	36.950	36.950	23,000
2023-05-19	36.900	36.950	36.850	36.950	36.950	15,000
2023-05-18	37.000	37.000	36.900	37.000	37.000	16,000
2023-05-17	37.000	37.000	36.800	36.950	36.950	32,000
2023-05-16	36.800	36.950	36.800	36.950	36.950	23,000
2023-05-15	36.800	36.950	36.800	36.950	36.950	21,000
2023-05-12	36.950	37.000	36.800	37.000	37.000	22,000
2023-05-11	36.800	37.000	36.800	37.000	37.000	8,000
2023-05-10	37.000	37.000	36.800	37.000	37.000	22,000
2023-05-09	36.900	37.000	36.800	37.000	37.000	23,000

← NewerPage 14 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.