Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.850	16.150	15.850	16.150	16.150	5,000
2026-01-14	15.900	15.900	15.700	15.850	15.850	26,000
2026-01-13	15.650	16.000	15.600	15.800	15.800	49,038
2026-01-12	16.050	16.050	15.800	15.900	15.900	25,000
2026-01-09	15.900	15.950	15.750	15.800	15.800	24,065
2026-01-08	16.400	16.400	15.850	15.850	15.850	44,000
2026-01-07	16.350	16.450	16.250	16.300	16.300	40,000
2026-01-06	15.900	16.200	15.900	16.200	16.200	8,031
2026-01-05	15.950	16.500	15.800	16.200	16.200	94,000
2026-01-02	15.850	15.950	15.850	15.950	15.950	7,140
2025-12-31	16.000	16.000	15.800	15.800	15.800	19,000
2025-12-30	15.800	16.250	15.750	16.000	16.000	36,000
2025-12-29	15.800	15.800	15.750	15.750	15.750	12,065
2025-12-26	15.800	15.850	15.750	15.800	15.800	73,050
2025-12-24	15.900	15.900	15.800	15.850	15.850	35,000
2025-12-23	15.800	15.850	15.750	15.850	15.850	28,000
2025-12-22	15.750	15.850	15.700	15.850	15.850	22,079
2025-12-19	15.800	15.800	15.700	15.700	15.700	6,065
2025-12-18	15.750	15.750	15.650	15.700	15.700	26,032
2025-12-17	15.800	15.800	15.650	15.700	15.700	34,000
2025-12-16	15.850	15.900	15.700	15.900	15.900	10,000
2025-12-15	15.800	15.850	15.600	15.850	15.850	60,012
2025-12-12	15.800	15.800	15.750	15.750	15.750	24,065
2025-12-11	17.450	17.450	15.750	15.750	15.750	203,000
2025-12-10	15.850	15.950	15.700	15.900	15.900	128,000
2025-12-09	15.700	15.900	15.700	15.900	15.900	26,000
2025-12-08	15.950	15.950	15.750	15.900	15.900	46,541
2025-12-05	16.000	16.000	15.750	15.900	15.900	26,065
2025-12-04	15.750	16.000	15.750	16.000	16.000	44,000
2025-12-03	15.850	16.000	15.600	16.000	16.000	28,000
2025-12-02	16.000	16.000	15.900	15.950	15.950	18,065
2025-12-01	15.950	15.950	15.900	15.950	15.950	8,000
2025-11-28	16.000	16.200	15.850	15.950	15.950	20,000
2025-11-27	15.900	15.950	15.750	15.850	15.850	24,066
2025-11-26	15.900	16.000	15.900	16.000	16.000	11,000
2025-11-25	15.850	16.000	15.650	16.000	16.000	46,539
2025-11-24	15.800	15.950	15.800	15.950	15.950	12,000
2025-11-21	15.950	16.200	15.750	15.950	15.950	35,001
2025-11-20	16.050	16.050	15.750	15.950	15.950	34,000
2025-11-19	16.200	16.200	15.900	16.000	16.000	51,000
2025-11-18	15.950	15.950	15.850	15.950	15.950	7,000
2025-11-17	16.150	16.150	15.900	16.000	16.000	30,066
2025-11-14	15.900	16.250	15.900	16.150	16.150	11,044
2025-11-13	16.350	16.350	16.150	16.150	16.150	6,399
2025-11-12	16.200	16.200	16.000	16.150	16.150	28,019
2025-11-11	16.200	16.300	16.150	16.250	16.250	28,137
2025-11-10	16.350	16.400	16.200	16.400	16.400	20,000
2025-11-07	16.300	16.500	16.300	16.500	16.500	10,000
2025-11-06	16.250	16.500	16.200	16.500	16.500	30,000
2025-11-05	16.300	16.500	16.300	16.500	16.500	10,330
2025-11-04	16.550	16.550	16.200	16.500	16.500	28,000
2025-11-03	16.300	16.600	16.250	16.600	16.600	19,000
2025-10-31	16.500	16.500	16.200	16.450	16.450	18,000
2025-10-30	16.150	16.550	16.150	16.500	16.500	8,236
2025-10-29	16.400	16.400	16.100	16.350	16.350	29,404
2025-10-28	16.200	16.450	16.200	16.400	16.400	17,000
2025-10-27	16.600	16.650	16.250	16.500	16.500	26,000
2025-10-23	16.400	16.650	16.400	16.650	16.650	18,168
2025-10-22	16.500	16.650	16.400	16.500	16.500	30,065
2025-10-21	16.700	16.700	16.400	16.600	16.600	20,140

← NewerPage 4 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.