Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	36.700	36.750	36.400	36.650	36.650	13,000
2022-05-11	36.450	37.000	36.400	36.900	36.900	10,000
2022-05-10	36.800	37.150	36.500	37.000	37.000	28,000
2022-05-09	37.400	37.600	36.800	37.150	37.150	19,000
2022-05-06	37.400	37.400	37.400	37.400	37.400	0
2022-05-05	37.100	37.450	37.100	37.400	37.400	4,000
2022-05-04	37.200	37.550	37.000	37.400	37.400	16,000
2022-05-03	37.850	37.850	37.000	37.200	37.200	15,000
2022-04-29	37.800	37.900	37.100	37.500	37.500	6,000
2022-04-28	37.050	37.500	37.050	37.500	37.500	5,000
2022-04-27	37.000	37.800	37.000	37.500	37.500	13,000
2022-04-26	37.500	38.000	37.300	37.850	37.850	13,000
2022-04-25	37.000	37.950	37.000	37.350	37.350	3,000
2022-04-22	37.600	38.300	37.600	37.600	37.600	10,000
2022-04-21	37.550	38.000	37.550	37.550	37.550	24,000
2022-04-20	37.500	37.500	37.000	37.500	37.500	12,000
2022-04-19	37.000	37.500	37.000	37.300	37.300	11,000
2022-04-18	37.200	37.300	37.200	37.300	37.300	3,000
2022-04-15	36.800	37.400	36.600	37.050	37.050	26,000
2022-04-14	37.100	37.500	37.000	37.500	37.500	17,000
2022-04-13	37.600	37.600	37.050	37.500	37.500	18,000
2022-04-12	37.100	37.400	37.000	37.400	37.400	7,000
2022-04-11	37.400	37.400	37.000	37.400	37.400	17,000
2022-04-08	37.300	37.300	37.100	37.250	37.250	16,000
2022-04-07	36.800	37.150	36.800	37.100	37.100	24,000
2022-04-06	36.950	37.300	36.950	37.050	37.050	3,000
2022-04-01	36.700	37.000	36.100	37.000	37.000	13,000
2022-03-31	36.950	37.150	36.950	37.150	37.150	3,000
2022-03-30	36.950	37.400	36.250	37.050	37.050	38,000
2022-03-29	37.600	37.600	36.650	37.200	37.200	16,000
2022-03-28	36.800	37.700	36.700	37.600	37.600	8,000
2022-03-25	37.050	37.450	36.800	37.250	37.250	7,000
2022-03-24	36.650	37.450	36.400	37.100	37.100	10,000
2022-03-23	37.350	37.900	36.800	37.600	37.600	16,000
2022-03-22	36.150	37.400	36.150	37.400	37.400	40,000
2022-03-21	38.100	38.100	35.900	37.200	37.200	71,000
2022-03-18	37.850	37.850	37.850	37.850	37.850	2,000
2022-03-17	37.500	37.950	36.850	37.850	37.850	11,000
2022-03-16	37.500	37.750	37.050	37.500	37.500	10,000
2022-03-15	38.400	38.400	36.100	37.950	37.950	15,000
2022-03-14	37.500	38.150	37.450	38.050	38.050	11,000
2022-03-11	37.800	38.400	37.800	38.400	38.400	2,000
2022-03-10	38.500	38.500	37.850	38.450	38.450	7,000
2022-03-09	38.000	38.600	37.850	38.450	38.450	12,000
2022-03-08	37.900	38.400	37.050	38.400	38.400	36,000
2022-03-07	38.750	38.750	37.600	37.900	37.900	17,000
2022-03-04	38.850	38.900	38.250	38.750	38.750	17,000
2022-03-03	38.950	38.950	38.200	38.900	38.900	9,000
2022-03-02	38.100	39.000	38.100	38.900	38.900	9,000
2022-03-01	38.350	38.900	38.300	38.900	38.900	7,000
2022-02-25	38.550	38.850	38.000	38.700	38.700	24,000
2022-02-24	39.100	39.100	38.000	38.050	38.050	21,000
2022-02-23	38.200	39.000	38.000	38.800	38.800	11,000
2022-02-22	39.300	39.500	38.500	39.000	39.000	6,000
2022-02-21	38.400	39.300	38.400	39.300	39.300	5,000
2022-02-18	39.100	39.500	38.300	39.200	39.200	10,000
2022-02-17	38.750	38.900	38.050	38.900	38.900	21,000
2022-02-16	38.100	39.200	38.000	38.000	38.000	29,000
2022-02-15	39.100	39.200	37.650	39.200	39.200	13,000
2022-02-14	39.200	39.200	39.200	39.200	39.200	0

← NewerPage 19 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.