Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	16.500	16.700	16.500	16.700	16.700	17,001
2025-10-17	16.550	16.800	16.450	16.700	16.700	13,000
2025-10-16	16.500	16.800	16.000	16.800	16.800	39,861
2025-10-15	16.600	16.900	16.400	16.800	16.800	44,000
2025-10-14	16.800	16.800	16.800	16.800	16.800	1,456
2025-10-13	16.600	16.900	16.600	16.600	16.600	6,000
2025-10-09	16.500	16.700	16.500	16.600	16.600	6,065
2025-10-08	16.700	16.700	16.700	16.700	16.700	2,091
2025-10-07	16.500	16.700	16.000	16.650	16.650	42,437
2025-10-03	16.800	16.900	16.650	16.650	16.650	17,060
2025-10-02	16.800	16.800	16.800	16.800	16.800	1,000
2025-10-01	16.750	16.800	16.650	16.800	16.800	19,992
2025-09-30	17.150	17.150	16.700	16.850	16.850	43,060
2025-09-29	17.050	17.050	17.050	17.050	17.050	0
2025-09-26	17.050	17.050	16.850	17.050	17.050	17,000
2025-09-25	17.050	17.100	16.900	17.050	17.050	24,060
2025-09-24	17.150	17.150	16.900	17.050	17.050	22,060
2025-09-23	18.100	18.150	16.950	17.050	17.050	233,000
2025-09-22	18.950	19.600	17.950	18.000	18.000	1,518,111
2025-09-19	17.850	17.900	17.650	17.850	17.850	26,260
2025-09-18	18.050	18.050	17.750	17.850	17.850	11,066
2025-09-17	17.800	18.000	17.650	18.000	18.000	46,228
2025-09-16	17.800	17.800	17.600	17.650	17.650	9,000
2025-09-15	17.500	17.700	17.500	17.650	17.650	35,000
2025-09-12	17.550	17.800	17.500	17.550	17.550	27,000
2025-09-11	17.950	18.000	17.500	17.500	17.500	10,000
2025-09-10	17.750	18.100	17.750	18.100	18.100	7,000
2025-09-09	17.750	17.950	17.750	17.950	17.950	27,251
2025-09-08	18.000	18.000	17.900	17.900	17.900	4,055
2025-09-05	18.500	18.500	18.000	18.050	18.050	38,000
2025-09-04	18.300	18.300	18.000	18.200	18.200	34,000
2025-09-03	18.150	18.150	17.950	18.050	18.050	7,000
2025-09-02	18.300	18.300	17.900	17.900	17.900	12,000
2025-09-01	18.100	18.150	17.900	17.900	17.900	24,000
2025-08-29	18.100	18.300	18.100	18.150	18.150	8,050
2025-08-28	18.350	18.350	18.100	18.100	18.100	28,000
2025-08-27	18.000	18.000	18.000	18.000	18.000	0
2025-08-26	18.200	18.200	17.800	18.000	18.000	28,000
2025-08-25	18.550	18.550	18.000	18.000	18.000	15,303
2025-08-22	18.300	18.300	18.000	18.250	18.250	7,054
2025-08-21	18.300	18.500	18.200	18.300	18.300	38,460
2025-08-20	17.900	18.150	17.850	18.150	18.150	9,171
2025-08-19	18.400	18.400	17.900	18.050	18.050	15,110
2025-08-18	18.000	18.100	17.900	18.000	18.000	42,247
2025-08-15	17.900	18.350	17.900	18.350	18.350	7,039
2025-08-14	18.200	18.200	18.050	18.050	18.050	19,145
2025-08-13	18.750	18.750	18.100	18.200	18.200	30,050
2025-08-12	18.300	18.800	18.050	18.800	18.800	10,000
2025-08-11	18.200	18.300	17.900	18.300	18.300	12,000
2025-08-08	18.250	18.250	18.250	18.250	18.250	2,000
2025-08-07	18.000	18.200	17.800	18.000	18.000	7,000
2025-08-06	18.350	18.350	17.800	17.800	17.800	7,042
2025-08-05	18.200	18.500	18.200	18.500	18.500	3,529
2025-08-04	18.200	18.500	18.000	18.300	18.300	12,010
2025-08-01	17.750	17.750	17.750	17.750	17.750	17,000
2025-07-31	17.500	18.000	17.500	17.750	17.750	20,000
2025-07-30	18.000	18.000	17.750	17.750	17.750	3,000
2025-07-29	18.000	18.100	17.550	17.550	17.550	8,010
2025-07-28	18.800	18.800	18.000	18.000	18.000	67,000
2025-07-25	18.550	18.550	18.500	18.500	18.500	18,000

← NewerPage 5 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.