Jian Sin Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	17.500	18.850	16.500	16.500	16.500	827,244
2025-04-29	17.100	17.300	17.000	17.150	17.150	47,091
2025-04-28	17.250	17.250	16.900	16.950	16.950	23,000
2025-04-25	17.000	17.800	16.900	17.000	17.000	56,121
2025-04-24	17.350	17.350	16.900	16.900	16.900	30,070
2025-04-23	17.400	17.700	16.950	17.050	17.050	48,000
2025-04-22	17.400	17.400	16.800	16.950	16.950	38,000
2025-04-21	17.000	17.000	16.700	16.950	16.950	23,000
2025-04-18	17.350	17.350	16.900	17.250	17.250	36,040
2025-04-17	17.550	17.700	16.900	17.100	17.100	104,120
2025-04-16	16.850	17.200	16.500	17.050	17.050	71,017
2025-04-15	16.350	17.350	16.350	17.050	17.050	56,000
2025-04-14	17.650	17.650	16.550	16.550	16.550	93,200
2025-04-11	17.950	18.050	17.200	17.250	17.250	45,000
2025-04-10	18.600	18.700	17.550	17.950	17.950	216,000
2025-04-09	15.600	17.000	15.250	17.000	17.000	194,624
2025-04-08	17.850	17.850	16.200	16.900	16.900	122,000
2025-04-07	16.200	17.950	16.200	17.950	17.950	63,000
2025-04-02	18.000	18.000	17.650	17.950	17.950	77,000
2025-04-01	17.950	18.300	17.650	17.900	17.900	77,066
2025-03-31	19.450	19.450	17.700	18.000	18.000	78,056
2025-03-28	20.050	20.150	18.750	18.750	18.750	115,000
2025-03-27	19.450	19.500	19.450	19.500	19.500	6,000
2025-03-26	19.550	19.650	19.500	19.550	19.550	11,000
2025-03-25	19.700	19.700	19.500	19.650	19.650	53,007
2025-03-24	19.800	19.850	19.500	19.700	19.700	21,000
2025-03-21	19.800	19.800	19.350	19.700	19.700	59,101
2025-03-20	20.100	20.250	19.800	20.100	20.100	46,050
2025-03-19	19.850	19.950	19.650	19.650	19.650	31,000
2025-03-18	19.900	19.950	19.800	19.850	19.850	72,000
2025-03-17	19.900	20.050	19.850	19.900	19.900	30,050
2025-03-14	20.050	20.550	19.800	19.900	19.900	88,000
2025-03-13	20.050	21.350	19.900	20.050	20.050	701,000
2025-03-12	19.850	20.400	19.400	19.450	19.450	70,000
2025-03-11	19.800	20.350	19.600	19.600	19.600	66,010
2025-03-10	20.750	20.750	20.050	20.150	20.150	35,000
2025-03-07	20.850	20.850	20.200	20.300	20.300	26,271
2025-03-06	20.950	21.300	20.650	20.750	20.750	17,725
2025-03-05	20.800	21.300	20.450	20.800	20.800	60,000
2025-03-04	20.200	20.600	19.600	20.600	20.600	54,000
2025-03-03	19.950	20.550	19.950	20.000	20.000	164,000
2025-02-27	20.400	21.800	20.400	20.450	20.450	291,502
2025-02-26	20.000	20.200	20.000	20.200	20.200	25,224
2025-02-25	20.400	20.400	19.900	19.900	19.900	41,371
2025-02-24	20.750	21.000	20.200	20.300	20.300	118,000
2025-02-21	20.950	21.250	20.400	20.700	20.700	472,172
2025-02-20	20.300	21.750	20.300	21.750	21.750	368,000
2025-02-19	19.800	19.800	19.650	19.800	19.800	28,020
2025-02-18	20.000	20.050	19.750	19.750	19.750	28,000
2025-02-17	19.300	20.350	19.300	20.000	20.000	222,134
2025-02-14	18.650	19.900	18.650	18.950	18.950	162,001
2025-02-13	18.350	18.700	18.350	18.700	18.700	73,000
2025-02-12	18.550	18.700	18.350	18.350	18.350	54,039
2025-02-11	18.800	18.850	18.550	18.700	18.700	46,304
2025-02-10	18.950	19.050	18.700	19.000	19.000	83,404
2025-02-07	20.400	21.300	19.100	19.100	19.100	611,010
2025-02-06	18.800	20.000	18.800	20.000	20.000	239,608
2025-02-05	18.200	18.200	18.100	18.200	18.200	15,311
2025-02-04	18.300	18.300	18.200	18.200	18.200	10,000
2025-02-03	18.100	18.500	18.100	18.150	18.150	4,060

← NewerPage 7 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.