Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	38.300	39.350	38.250	39.200	39.200	6,000
2022-02-10	38.750	39.400	38.750	39.400	39.400	7,000
2022-02-09	38.500	39.400	37.750	39.300	39.300	7,000
2022-02-08	38.800	38.850	38.800	38.800	38.800	3,000
2022-02-07	38.800	39.500	37.800	38.800	38.800	12,000
2022-01-26	38.600	38.600	37.500	38.600	38.600	13,000
2022-01-25	37.500	38.300	37.500	38.000	38.000	12,000
2022-01-24	38.800	38.800	37.550	38.100	38.100	31,000
2022-01-21	39.200	39.400	38.000	38.000	38.000	28,000
2022-01-20	39.250	39.400	39.250	39.400	39.400	6,000
2022-01-19	39.250	39.450	39.250	39.250	39.250	3,000
2022-01-18	38.800	39.350	38.800	39.250	39.250	8,000
2022-01-17	39.250	39.250	38.700	39.150	39.150	21,000
2022-01-14	40.000	40.000	38.600	38.600	38.600	28,000
2022-01-13	39.600	39.600	39.050	39.600	39.600	7,000
2022-01-12	39.300	39.600	39.300	39.550	39.550	8,000
2022-01-11	39.500	39.950	39.500	39.950	39.950	8,000
2022-01-10	39.600	39.850	39.600	39.800	39.800	3,000
2022-01-07	39.500	39.900	39.200	39.200	39.200	14,000
2022-01-06	40.200	40.200	40.000	40.000	40.000	5,000
2022-01-05	40.450	40.450	39.300	40.050	40.050	10,000
2022-01-04	39.300	40.500	39.300	40.500	40.500	12,000
2022-01-03	39.800	40.000	39.300	39.500	39.500	18,000
2021-12-30	39.850	40.000	39.300	40.000	40.000	16,000
2021-12-29	39.500	40.000	39.350	39.900	39.900	6,000
2021-12-28	39.200	39.800	39.200	39.800	39.800	10,000
2021-12-27	39.800	39.800	39.400	39.400	39.400	21,000
2021-12-24	39.300	39.800	39.200	39.800	39.800	10,000
2021-12-23	39.800	40.000	39.550	40.000	40.000	9,000
2021-12-22	39.800	40.000	39.700	40.000	40.000	5,000
2021-12-21	39.500	39.800	39.500	39.800	39.800	19,000
2021-12-20	39.600	39.800	39.050	39.800	39.800	14,000
2021-12-17	39.750	39.800	39.250	39.700	39.700	15,000
2021-12-16	39.700	40.000	39.650	39.650	39.650	10,000
2021-12-15	39.900	39.900	39.600	39.800	39.800	9,000
2021-12-14	39.600	40.000	39.500	39.700	39.700	27,000
2021-12-13	39.250	40.000	39.250	40.000	40.000	20,000
2021-12-10	39.400	40.150	39.400	40.000	40.000	18,000
2021-12-09	40.050	40.250	39.650	40.000	40.000	11,000
2021-12-08	40.000	40.500	39.950	40.500	40.500	6,000
2021-12-07	39.850	40.400	39.850	40.400	40.400	11,000
2021-12-06	40.500	40.550	40.000	40.000	40.000	14,000
2021-12-03	40.300	40.500	40.300	40.500	40.500	9,000
2021-12-02	40.200	40.300	40.200	40.300	40.300	4,000
2021-12-01	40.800	40.800	40.350	40.500	40.500	8,000
2021-11-30	41.000	41.450	41.000	41.450	41.450	9,000
2021-11-29	39.600	40.900	39.600	40.900	40.900	13,000
2021-11-26	40.150	40.700	40.150	40.700	40.700	12,000
2021-11-25	40.650	40.650	40.150	40.150	40.150	22,000
2021-11-24	40.100	40.300	40.000	40.300	40.300	11,000
2021-11-23	40.700	41.000	40.500	40.600	40.600	21,000
2021-11-22	41.700	41.700	41.050	41.300	41.300	12,000
2021-11-19	42.550	42.550	41.700	41.700	41.700	61,000
2021-11-18	43.200	43.650	42.750	42.750	42.750	58,000
2021-11-17	43.500	43.750	42.550	43.200	43.200	35,000
2021-11-16	44.000	44.000	43.000	43.000	43.000	41,000
2021-11-15	45.100	45.950	43.350	43.350	43.350	227,000
2021-11-12	41.100	44.000	41.100	44.000	44.000	294,000
2021-11-11	40.000	40.500	40.000	40.000	40.000	26,000
2021-11-10	39.500	39.500	39.400	39.500	39.500	5,000

← NewerPage 20 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.