Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.650	15.750	15.550	15.750	15.750	24,000
2026-07-17	15.600	15.700	15.350	15.700	15.700	34,976
2026-07-16	15.600	15.700	15.600	15.700	15.700	16,000
2026-07-15	15.600	15.700	15.550	15.700	15.700	23,000
2026-07-14	15.650	15.650	15.500	15.650	15.650	18,000
2026-07-13	15.750	15.750	15.500	15.650	15.650	33,000
2026-07-10	15.750	15.750	15.750	15.750	15.750	0
2026-07-09	15.650	15.750	15.650	15.750	15.750	5,000
2026-07-08	15.750	15.750	15.750	15.750	15.750	0
2026-07-07	15.700	15.750	15.650	15.750	15.750	17,000
2026-07-06	15.750	15.750	15.700	15.750	15.750	7,001
2026-07-03	15.700	15.750	15.700	15.750	15.750	8,000
2026-07-02	15.750	15.900	15.500	15.850	15.850	43,005
2026-07-01	15.750	15.750	15.650	15.750	15.750	4,009
2026-06-30	15.750	15.750	15.600	15.750	15.750	8,000
2026-06-29	15.700	15.750	15.700	15.750	15.750	4,000
2026-06-26	15.700	15.800	15.550	15.750	15.750	21,000
2026-06-25	15.750	15.850	15.750	15.750	15.750	16,000
2026-06-24	15.850	15.850	15.550	15.800	15.800	25,000
2026-06-23	15.750	15.850	15.700	15.850	15.850	9,000
2026-06-22	15.800	15.900	15.750	15.750	15.750	13,003
2026-06-18	15.750	15.850	15.650	15.800	15.800	34,000
2026-06-17	15.650	15.750	15.600	15.750	15.750	32,725
2026-06-16	15.650	15.850	15.400	15.850	15.850	66,000
2026-06-15	15.800	15.800	15.550	15.750	15.750	50,120
2026-06-12	15.650	15.950	15.500	15.800	15.800	29,179
2026-06-11	15.800	15.800	15.700	15.700	15.700	2,001
2026-06-10	15.650	15.900	15.650	15.800	15.800	15,000
2026-06-09	15.650	15.800	15.600	15.800	15.800	5,100
2026-06-08	15.950	15.950	15.600	15.900	15.900	29,001
2026-06-05	15.750	16.000	15.550	15.950	15.950	17,065
2026-06-04	15.900	16.000	15.850	15.900	15.900	47,014
2026-06-03	15.800	16.000	15.400	15.900	15.900	42,500
2026-06-02	15.700	15.800	15.650	15.800	15.800	14,643
2026-06-01	15.750	15.950	15.600	15.700	15.700	46,000
2026-05-29	15.700	15.850	15.300	15.850	15.850	89,038
2026-05-28	15.700	15.750	15.350	15.700	15.700	44,117
2026-05-27	15.700	15.900	15.500	15.850	15.850	47,607
2026-05-26	15.700	16.050	15.550	15.800	15.800	44,075
2026-05-25	15.700	16.000	15.700	16.000	16.000	6,690
2026-05-22	15.750	15.800	15.500	15.700	15.700	31,000
2026-05-21	15.800	16.150	15.500	15.750	15.750	31,000
2026-05-20	15.600	15.750	15.600	15.750	15.750	20,000
2026-05-19	15.650	15.800	15.250	15.650	15.650	63,000
2026-05-18	15.950	16.000	15.650	15.900	15.900	14,039
2026-05-15	15.800	16.100	15.300	16.100	16.100	57,000
2026-05-14	15.950	16.000	15.750	15.750	15.750	38,020
2026-05-13	16.350	16.350	15.950	15.950	15.950	16,000
2026-05-12	15.950	15.950	15.700	15.900	15.900	7,364
2026-05-11	16.000	16.100	15.400	15.650	15.650	58,230
2026-05-08	15.800	16.600	15.800	16.450	16.450	66,000
2026-05-07	15.900	16.300	15.800	16.200	16.200	96,000
2026-05-06	16.000	16.050	15.700	16.050	16.050	61,888
2026-05-05	15.900	16.000	15.850	16.000	16.000	57,000
2026-05-04	15.750	16.000	15.700	15.900	15.900	28,000
2026-04-30	15.800	15.850	15.750	15.850	15.850	25,000
2026-04-29	15.800	15.900	15.700	15.900	15.900	37,000
2026-04-28	15.850	15.850	15.650	15.800	15.800	16,000
2026-04-27	15.750	15.800	15.650	15.750	15.750	29,000
2026-04-24	15.800	15.800	15.650	15.750	15.750	11,000

← NewerPage 2 of 3 · 124 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.