Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.200	37.200	37.200	37.200	37.200	1,000
2023-02-03	37.350	37.350	37.350	37.350	37.350	1,000
2023-02-02	37.500	38.000	37.150	37.150	37.150	8,000
2023-02-01	37.250	37.450	37.200	37.450	37.450	8,000
2023-01-31	37.150	37.200	37.100	37.200	37.200	9,000
2023-01-30	37.500	37.500	37.100	37.450	37.450	10,000
2023-01-17	37.500	37.500	36.450	37.250	37.250	23,000
2023-01-16	36.700	37.000	36.700	37.000	37.000	7,000
2023-01-13	36.800	37.050	36.800	37.000	37.000	4,000
2023-01-12	36.750	37.150	36.750	37.150	37.150	3,000
2023-01-11	36.800	37.100	36.800	37.100	37.100	8,000
2023-01-10	36.900	37.100	36.600	37.100	37.100	9,000
2023-01-09	37.000	37.450	36.850	37.100	37.100	8,000
2023-01-06	36.800	36.800	36.800	36.800	36.800	3,000
2023-01-05	37.500	37.550	36.750	37.050	37.050	17,000
2023-01-04	37.000	37.500	37.000	37.500	37.500	4,000
2023-01-03	37.200	37.200	37.000	37.100	37.100	7,000
2022-12-30	37.850	37.850	37.000	37.250	37.250	8,000
2022-12-29	37.800	37.800	37.000	37.500	37.500	5,000
2022-12-28	36.400	37.000	36.400	37.000	37.000	10,000
2022-12-27	37.000	37.000	36.950	37.000	37.000	7,000
2022-12-26	37.000	37.000	36.900	36.900	36.900	5,000
2022-12-23	37.000	37.000	36.650	37.000	37.000	6,000
2022-12-22	36.900	37.000	36.900	37.000	37.000	4,000
2022-12-21	37.000	37.050	37.000	37.050	37.050	10,000
2022-12-20	37.050	37.050	37.050	37.050	37.050	0
2022-12-19	37.000	37.050	37.000	37.050	37.050	4,000
2022-12-16	37.000	37.000	36.500	37.000	37.000	10,000
2022-12-15	37.050	37.050	37.000	37.000	37.000	7,000
2022-12-14	37.000	37.200	37.000	37.050	37.050	10,000
2022-12-13	36.900	37.250	36.900	37.250	37.250	2,000
2022-12-12	37.500	37.500	37.500	37.500	37.500	0
2022-12-09	36.800	37.500	36.800	37.500	37.500	19,000
2022-12-08	37.200	37.200	36.650	37.200	37.200	17,000
2022-12-07	37.100	37.100	37.000	37.000	37.000	4,000
2022-12-06	36.800	37.550	36.500	37.000	37.000	21,000
2022-12-05	37.450	37.450	36.650	37.250	37.250	26,000
2022-12-02	37.200	37.450	37.200	37.450	37.450	2,000
2022-12-01	37.350	37.350	37.350	37.350	37.350	0
2022-11-30	37.050	37.350	37.000	37.350	37.350	11,000
2022-11-29	37.000	37.000	37.000	37.000	37.000	4,000
2022-11-28	37.100	37.100	37.100	37.100	37.100	1,000
2022-11-25	37.000	37.500	37.000	37.500	37.500	6,000
2022-11-24	37.500	37.650	37.000	37.000	37.000	16,000
2022-11-23	37.150	37.150	37.000	37.000	37.000	4,000
2022-11-22	37.000	37.200	36.600	37.150	37.150	52,000
2022-11-21	37.250	37.300	37.000	37.150	37.150	16,000
2022-11-18	37.200	37.500	37.000	37.500	37.500	30,000
2022-11-17	37.500	37.500	37.500	37.500	37.500	2,000
2022-11-16	37.450	37.500	37.200	37.200	37.200	18,000
2022-11-15	37.350	38.000	37.300	37.450	37.450	5,000
2022-11-14	37.300	37.500	37.100	37.100	37.100	14,000
2022-11-11	38.000	38.000	37.550	37.550	37.550	11,000
2022-11-10	37.950	37.950	37.950	37.950	37.950	1,000
2022-11-09	38.200	38.200	37.300	38.000	38.000	7,000
2022-11-08	37.050	38.100	37.050	38.100	38.100	12,000
2022-11-07	37.600	37.900	37.600	37.900	37.900	3,000
2022-11-04	37.250	38.100	37.250	38.000	38.000	16,000
2022-11-03	37.950	38.000	37.750	37.850	37.850	64,000
2022-11-02	37.700	38.000	37.050	37.650	37.650	30,000

← NewerPage 16 of 21 · 1,219 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.