Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	37.750	37.750	37.100	37.350	37.350	24,000
2022-10-31	38.450	38.450	37.200	37.800	37.800	44,000
2022-10-28	37.600	37.900	37.600	37.900	37.900	22,000
2022-10-27	38.000	38.000	37.950	37.950	37.950	16,000
2022-10-26	38.500	38.500	38.500	38.500	38.500	0
2022-10-25	38.000	38.500	38.000	38.500	38.500	2,000
2022-10-24	38.300	38.300	38.000	38.000	38.000	2,000
2022-10-21	37.600	38.000	37.600	38.000	38.000	4,000
2022-10-20	37.150	37.600	37.000	37.600	37.600	5,000
2022-10-19	38.000	38.000	37.600	37.600	37.600	2,000
2022-10-18	38.000	38.000	37.950	38.000	38.000	4,000
2022-10-17	37.050	38.000	37.000	37.250	37.250	17,000
2022-10-14	37.900	38.000	37.900	38.000	38.000	2,000
2022-10-13	37.800	38.650	37.800	37.900	37.900	7,000
2022-10-12	37.950	39.900	37.950	38.800	38.800	25,000
2022-10-11	37.200	38.050	36.900	38.000	38.000	37,000
2022-10-07	37.500	38.300	37.000	37.150	37.150	7,000
2022-10-06	38.000	38.350	38.000	38.350	38.350	3,000
2022-10-05	38.950	38.950	38.150	38.400	38.400	8,000
2022-10-04	38.900	38.900	38.000	38.600	38.600	23,000
2022-10-03	37.600	38.800	37.600	38.800	38.800	7,000
2022-09-30	38.000	38.700	37.600	38.700	38.700	3,000
2022-09-29	38.000	38.700	38.000	38.700	38.700	6,000
2022-09-28	38.700	39.200	38.000	38.000	38.000	26,000
2022-09-27	39.500	39.500	39.500	39.500	39.500	0
2022-09-26	39.600	39.700	38.600	39.500	39.500	18,000
2022-09-23	39.800	39.800	39.650	39.800	39.800	16,000
2022-09-22	39.700	39.900	39.150	39.750	39.750	17,000
2022-09-21	39.500	39.900	39.000	39.700	39.700	14,000
2022-09-20	39.050	39.500	39.050	39.500	39.500	3,000
2022-09-19	39.100	39.900	39.000	39.400	39.400	9,000
2022-09-16	39.700	39.700	39.000	39.300	39.300	14,000
2022-09-15	39.200	39.250	39.050	39.050	39.050	8,000
2022-09-14	39.350	39.350	39.050	39.150	39.150	9,000
2022-09-13	39.900	39.900	39.050	39.150	39.150	13,000
2022-09-12	39.900	39.900	39.500	39.500	39.500	6,000
2022-09-08	39.700	39.800	39.400	39.400	39.400	11,000
2022-09-07	39.300	39.650	39.000	39.650	39.650	15,000
2022-09-06	40.200	40.300	39.600	39.650	39.650	14,000
2022-09-05	40.000	40.800	39.500	40.200	40.200	15,000
2022-09-02	39.600	41.200	39.500	40.400	40.400	43,000
2022-09-01	39.500	39.500	38.850	39.400	39.400	13,000
2022-08-31	39.100	39.500	39.000	39.500	39.500	39,000
2022-08-30	39.800	39.850	39.500	39.500	39.500	4,000
2022-08-29	39.500	39.800	39.000	39.800	39.800	11,000
2022-08-26	39.750	40.200	39.750	39.800	39.800	5,000
2022-08-25	39.500	39.800	39.400	39.700	39.700	17,000
2022-08-24	39.700	39.700	39.300	39.500	39.500	7,000
2022-08-23	39.300	39.500	39.100	39.300	39.300	5,000
2022-08-22	39.300	39.300	39.300	39.300	39.300	1,000
2022-08-19	39.700	39.700	39.300	39.300	39.300	3,000
2022-08-18	39.500	39.500	39.350	39.500	39.500	5,000
2022-08-17	39.300	39.600	39.000	39.300	39.300	26,000
2022-08-16	39.200	39.500	39.150	39.250	39.250	12,000
2022-08-15	39.400	39.400	39.150	39.300	39.300	7,000
2022-08-12	40.000	40.000	39.100	39.300	39.300	16,000
2022-08-11	40.500	40.900	39.550	39.800	39.800	17,000
2022-08-10	40.350	40.350	40.000	40.100	40.100	6,000
2022-08-09	40.000	40.500	40.000	40.300	40.300	12,000
2022-08-08	39.800	40.000	39.800	39.950	39.950	19,000

← NewerPage 17 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.