Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.550	18.550	18.500	18.500	18.500	18,000
2025-07-24	18.900	18.900	18.450	18.600	18.600	14,000
2025-07-23	18.750	18.750	18.700	18.700	18.700	4,000
2025-07-22	18.600	18.750	18.500	18.500	18.500	21,580
2025-07-21	18.600	18.700	18.400	18.600	18.600	36,000
2025-07-18	18.600	18.600	18.400	18.600	18.600	46,000
2025-07-17	18.550	18.650	18.500	18.600	18.600	71,753
2025-07-16	19.300	19.300	18.100	18.550	18.550	213,010
2025-07-15	17.100	18.600	16.800	18.300	18.300	234,000
2025-07-14	17.450	17.450	16.950	17.000	17.000	67,000
2025-07-11	17.550	17.550	17.400	17.400	17.400	19,000
2025-07-10	17.600	17.600	17.300	17.300	17.300	31,000
2025-07-09	17.450	17.700	17.300	17.550	17.550	58,376
2025-07-08	17.750	17.800	17.100	17.400	17.400	47,000
2025-07-07	17.600	17.700	16.900	17.400	17.400	158,000
2025-07-04	16.900	17.000	16.800	16.800	16.800	9,021
2025-07-03	17.000	17.000	17.000	17.000	17.000	2,000
2025-07-02	16.750	16.850	16.750	16.800	16.800	15,000
2025-07-01	17.300	17.300	16.900	17.000	17.000	16,120
2025-06-30	16.800	17.200	16.650	17.200	17.200	289,000
2025-06-27	17.250	17.250	17.150	17.150	17.150	5,000
2025-06-26	17.000	17.000	17.000	17.000	17.000	1,000
2025-06-25	17.100	17.150	17.000	17.000	17.000	5,000
2025-06-24	16.700	17.000	16.700	17.000	17.000	18,000
2025-06-23	16.600	16.850	16.500	16.600	16.600	51,000
2025-06-20	16.700	16.700	16.400	16.600	16.600	23,000
2025-06-19	16.800	16.850	16.600	16.650	16.650	24,019
2025-06-18	16.650	16.900	16.650	16.900	16.900	29,010
2025-06-17	17.250	17.250	16.700	16.700	16.700	28,000
2025-06-16	17.100	17.300	16.850	17.300	17.300	25,000
2025-06-13	17.950	17.950	16.800	17.250	17.250	70,010
2025-06-12	17.700	17.700	17.450	17.500	17.500	5,000
2025-06-11	17.750	18.000	17.500	17.500	17.500	28,000
2025-06-10	18.400	18.400	17.950	18.000	18.000	25,010
2025-06-09	18.100	18.600	17.950	18.300	18.300	97,000
2025-06-06	17.450	18.200	17.200	18.100	18.100	96,148
2025-06-05	17.250	17.250	17.250	17.250	17.250	6,000
2025-06-04	17.550	17.550	16.900	17.200	17.200	81,000
2025-06-03	16.900	17.200	16.900	17.000	17.000	43,000
2025-06-02	16.700	16.900	16.650	16.850	16.850	48,000
2025-05-29	17.050	17.150	16.950	17.000	17.000	19,000
2025-05-28	17.200	17.300	16.900	16.900	16.900	53,060
2025-05-27	18.000	18.950	17.050	17.050	17.050	1,002,000
2025-05-26	17.350	17.350	17.200	17.250	17.250	22,000
2025-05-23	17.400	17.400	17.200	17.250	17.250	4,050
2025-05-22	17.500	17.900	17.100	17.250	17.250	48,017
2025-05-21	17.550	17.550	17.250	17.300	17.300	16,049
2025-05-20	17.600	17.600	17.300	17.300	17.300	9,128
2025-05-19	17.950	17.950	17.400	17.400	17.400	12,000
2025-05-16	17.050	17.600	17.050	17.550	17.550	30,019
2025-05-15	17.350	17.350	17.150	17.150	17.150	14,454
2025-05-14	17.400	17.400	17.150	17.200	17.200	19,149
2025-05-13	17.450	17.450	17.000	17.200	17.200	74,000
2025-05-12	16.900	17.400	16.900	17.350	17.350	49,000
2025-05-09	16.800	17.250	16.800	17.250	17.250	23,000
2025-05-08	17.150	17.150	16.900	16.900	16.900	21,001
2025-05-07	16.800	17.100	16.650	17.050	17.050	31,000
2025-05-06	16.750	16.950	16.650	16.750	16.750	18,000
2025-05-05	16.600	16.850	16.250	16.700	16.700	97,050
2025-05-02	16.850	17.050	16.600	16.600	16.600	84,000

← NewerPage 6 of 21 · 1,218 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.