Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.800	15.800	15.550	15.750	15.750	60,000
2026-04-22	15.700	15.850	15.650	15.750	15.750	16,075
2026-04-21	15.300	15.800	15.300	15.750	15.750	25,142
2026-04-20	15.850	15.850	15.600	15.700	15.700	78,333
2026-04-17	15.750	16.250	15.750	15.950	15.950	40,493
2026-04-16	16.050	16.050	15.800	15.900	15.900	34,000
2026-04-15	16.150	16.150	15.700	15.900	15.900	45,574
2026-04-14	16.000	16.200	15.850	15.900	15.900	33,000
2026-04-13	15.850	15.900	15.750	15.850	15.850	11,138
2026-04-10	15.950	15.950	15.750	15.850	15.850	5,196
2026-04-09	15.700	15.950	15.650	15.850	15.850	40,000
2026-04-08	15.800	15.850	15.700	15.750	15.750	28,099
2026-04-07	15.850	16.000	15.800	16.000	16.000	11,000
2026-04-02	15.850	15.850	15.550	15.850	15.850	41,048
2026-04-01	15.800	15.800	15.650	15.650	15.650	17,000
2026-03-31	16.200	16.200	15.550	15.650	15.650	124,000
2026-03-30	16.350	16.900	15.700	15.750	15.750	131,001
2026-03-27	15.650	15.750	15.600	15.750	15.750	11,000
2026-03-26	15.700	15.750	15.600	15.700	15.700	12,000
2026-03-25	15.700	15.750	15.500	15.750	15.750	56,001
2026-03-24	15.850	15.850	15.800	15.800	15.800	2,000
2026-03-23	15.750	15.750	15.300	15.750	15.750	39,159
2026-03-20	15.750	15.750	15.750	15.750	15.750	5,000
2026-03-19	15.800	15.800	15.700	15.750	15.750	15,000
2026-03-18	15.950	16.050	15.700	15.800	15.800	66,497
2026-03-17	15.800	15.850	15.550	15.850	15.850	64,326
2026-03-16	15.800	15.800	15.550	15.800	15.800	52,000
2026-03-13	15.850	16.000	15.700	15.800	15.800	15,500
2026-03-12	16.000	16.000	15.800	15.800	15.800	57,459
2026-03-11	16.250	16.250	15.400	15.800	15.800	54,459
2026-03-10	15.650	15.800	15.400	15.800	15.800	40,000
2026-03-09	15.750	15.800	15.200	15.750	15.750	56,000
2026-03-06	15.700	15.850	15.650	15.850	15.850	13,010
2026-03-05	15.750	15.750	15.600	15.750	15.750	29,000
2026-03-04	15.750	15.750	15.600	15.700	15.700	32,000
2026-03-03	15.650	15.800	15.650	15.750	15.750	36,000
2026-03-02	15.800	15.800	15.750	15.800	15.800	23,033
2026-02-26	15.750	15.850	15.700	15.800	15.800	10,000
2026-02-25	15.750	15.750	15.650	15.750	15.750	38,265
2026-02-24	15.600	15.800	15.500	15.750	15.750	51,000
2026-02-23	15.700	15.750	15.650	15.750	15.750	7,000
2026-02-11	15.900	15.900	15.650	15.800	15.800	52,015
2026-02-10	15.900	15.900	15.750	15.800	15.800	18,953
2026-02-09	15.800	15.900	15.700	15.850	15.850	32,000
2026-02-06	15.800	15.900	15.500	15.900	15.900	21,000
2026-02-05	15.800	15.950	15.800	15.900	15.900	15,000
2026-02-04	15.850	15.850	15.750	15.800	15.800	17,317
2026-02-03	15.800	15.850	15.800	15.800	15.800	13,111
2026-02-02	15.950	15.950	15.800	15.800	15.800	18,242
2026-01-30	15.950	16.350	15.800	15.800	15.800	39,000
2026-01-29	15.850	15.950	15.800	15.900	15.900	20,063
2026-01-28	16.150	16.200	15.800	15.800	15.800	81,347
2026-01-27	16.150	16.150	16.000	16.100	16.100	40,022
2026-01-26	16.400	16.400	16.000	16.050	16.050	69,039
2026-01-23	16.700	17.250	16.000	16.050	16.050	140,001
2026-01-22	17.500	18.050	16.350	16.450	16.450	243,458
2026-01-21	16.200	17.600	16.200	17.350	17.350	557,500
2026-01-20	16.350	16.350	15.950	16.000	16.000	65,515
2026-01-19	15.950	16.450	15.950	16.200	16.200	69,059
2026-01-16	15.900	15.950	15.800	15.950	15.950	10,000

← NewerPage 3 of 21 · 1,217 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.