Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	39.500	39.500	38.500	39.300	39.300	23,000
2022-08-04	39.800	39.800	38.250	39.000	39.000	30,000
2022-08-03	40.200	42.450	39.450	39.750	39.750	203,000
2022-08-02	38.450	40.950	38.250	40.200	40.200	52,000
2022-08-01	37.500	38.200	37.500	38.200	38.200	16,000
2022-07-29	37.700	37.700	37.250	37.400	37.400	10,000
2022-07-28	37.600	37.600	37.300	37.300	37.300	12,000
2022-07-27	37.350	37.650	37.350	37.500	37.500	9,000
2022-07-26	37.200	37.600	37.000	37.350	37.350	16,000
2022-07-25	37.200	37.600	37.000	37.150	37.150	12,000
2022-07-22	36.900	37.600	36.900	37.200	37.200	12,000
2022-07-21	37.650	37.650	36.500	36.900	36.900	32,000
2022-07-20	36.900	37.300	36.650	37.250	37.250	13,000
2022-07-19	36.700	37.300	36.700	37.150	37.150	17,000
2022-07-18	37.000	37.350	36.850	37.250	37.250	9,000
2022-07-15	37.150	37.700	37.000	37.300	37.300	19,000
2022-07-14	37.850	37.850	37.850	37.850	37.850	1,000
2022-07-13	37.500	37.800	37.400	37.600	37.600	4,000
2022-07-12	37.200	37.200	36.600	37.000	37.000	11,000
2022-07-11	37.300	37.450	37.200	37.200	37.200	5,000
2022-07-08	37.600	37.600	37.150	37.350	37.350	11,000
2022-07-07	37.150	37.400	37.150	37.300	37.300	7,000
2022-07-06	37.300	38.000	37.100	37.300	37.300	18,000
2022-07-05	38.000	38.300	37.650	37.850	37.850	9,000
2022-07-04	37.800	37.800	37.000	37.700	37.700	13,000
2022-07-01	37.700	38.500	37.200	37.650	37.650	23,000
2022-06-30	38.000	38.300	37.700	37.950	37.950	9,000
2022-06-29	38.150	38.300	37.700	37.950	37.950	10,000
2022-06-28	38.300	38.300	37.900	38.150	38.150	6,000
2022-06-27	38.300	38.700	37.900	38.000	38.000	298,000
2022-06-24	38.300	38.500	37.500	38.300	38.300	23,000
2022-06-23	38.300	38.500	37.750	38.000	38.000	12,000
2022-06-22	38.500	39.100	38.300	38.300	38.300	14,000
2022-06-21	37.950	38.500	37.300	38.500	38.500	35,000
2022-06-20	38.900	39.500	37.300	37.950	37.950	86,000
2022-06-17	40.900	40.900	38.800	38.800	38.800	67,000
2022-06-16	45.700	45.950	40.700	41.700	41.700	266,000
2022-06-15	38.150	41.950	37.950	41.950	41.950	167,000
2022-06-14	38.000	38.300	37.750	38.150	38.150	21,000
2022-06-13	37.800	37.800	37.500	37.750	37.750	9,000
2022-06-10	37.950	37.950	37.750	37.900	37.900	23,000
2022-06-09	37.700	38.000	37.500	38.000	38.000	31,000
2022-06-08	37.900	38.100	37.800	37.950	37.950	14,000
2022-06-07	37.900	37.900	37.500	37.800	37.800	13,000
2022-06-06	37.850	37.900	37.750	37.750	37.750	5,000
2022-06-02	37.850	38.000	37.700	37.750	37.750	8,000
2022-06-01	37.900	37.900	37.700	37.850	37.850	3,000
2022-05-31	37.700	38.000	37.600	37.700	37.700	17,000
2022-05-30	37.900	38.100	37.800	37.950	37.950	7,000
2022-05-27	38.100	38.100	37.500	37.900	37.900	5,000
2022-05-26	37.700	37.950	37.700	37.700	37.700	3,000
2022-05-25	37.700	38.000	37.550	38.000	38.000	9,000
2022-05-24	37.950	38.300	37.400	37.850	37.850	15,000
2022-05-23	38.100	38.100	37.600	37.950	37.950	6,000
2022-05-20	37.500	38.000	37.100	37.900	37.900	17,000
2022-05-19	37.200	37.500	37.000	37.500	37.500	9,000
2022-05-18	37.300	37.500	37.100	37.500	37.500	14,000
2022-05-17	37.300	37.300	36.600	37.100	37.100	15,000
2022-05-16	36.800	37.150	36.700	37.000	37.000	16,000
2022-05-13	37.100	37.100	36.000	36.600	36.600	23,000

← NewerPage 18 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.