Jian Sin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.200 | 18.600 | 18.000 | 18.600 | 18.600 | 49,000 |
| 2025-01-21 | 18.100 | 18.350 | 18.100 | 18.250 | 18.250 | 17,000 |
| 2025-01-20 | 18.600 | 18.600 | 18.000 | 18.250 | 18.250 | 34,000 |
| 2025-01-17 | 18.550 | 18.800 | 18.550 | 18.800 | 18.800 | 4,000 |
| 2025-01-16 | 19.150 | 19.500 | 18.600 | 18.600 | 18.600 | 31,000 |
| 2025-01-15 | 18.650 | 19.050 | 18.650 | 19.050 | 19.050 | 3,000 |
| 2025-01-14 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 1,000 |
| 2025-01-13 | 18.850 | 18.850 | 18.400 | 18.400 | 18.400 | 41,000 |
| 2025-01-10 | 19.200 | 19.200 | 18.600 | 19.000 | 19.000 | 6,000 |
| 2025-01-09 | 19.000 | 19.000 | 18.350 | 18.900 | 18.900 | 34,000 |
| 2025-01-08 | 19.000 | 19.000 | 18.950 | 19.000 | 19.000 | 3,000 |
| 2025-01-07 | 18.850 | 19.000 | 18.850 | 19.000 | 19.000 | 12,000 |
| 2025-01-06 | 19.000 | 19.000 | 18.800 | 18.850 | 18.850 | 16,000 |
| 2025-01-03 | 19.150 | 19.400 | 18.950 | 18.950 | 18.950 | 31,000 |
| 2025-01-02 | 19.350 | 19.450 | 19.350 | 19.350 | 19.350 | 28,000 |
| 2024-12-31 | 19.500 | 19.650 | 19.450 | 19.500 | 19.500 | 34,000 |
| 2024-12-30 | 19.900 | 19.900 | 19.450 | 19.600 | 19.600 | 30,000 |
| 2024-12-27 | 19.750 | 19.850 | 19.400 | 19.550 | 19.550 | 83,000 |
| 2024-12-26 | 20.100 | 20.600 | 19.650 | 20.600 | 20.600 | 37,000 |
| 2024-12-25 | 20.100 | 20.200 | 20.050 | 20.050 | 20.050 | 7,000 |
| 2024-12-24 | 20.100 | 20.150 | 20.000 | 20.150 | 20.150 | 15,000 |
| 2024-12-23 | 19.850 | 20.050 | 19.800 | 20.050 | 20.050 | 24,000 |
| 2024-12-20 | 19.350 | 20.200 | 19.350 | 20.000 | 20.000 | 61,000 |
| 2024-12-19 | 19.700 | 19.700 | 19.450 | 19.500 | 19.500 | 22,000 |
| 2024-12-18 | 19.400 | 20.200 | 19.400 | 19.700 | 19.700 | 113,000 |
| 2024-12-17 | 19.700 | 19.700 | 19.300 | 19.300 | 19.300 | 28,000 |
| 2024-12-16 | 19.900 | 20.300 | 19.000 | 19.300 | 19.300 | 225,000 |
| 2024-12-13 | 19.900 | 20.400 | 19.900 | 19.900 | 19.900 | 78,000 |
| 2024-12-12 | 20.750 | 20.800 | 19.700 | 20.050 | 20.050 | 129,000 |
| 2024-12-11 | 20.750 | 21.200 | 20.450 | 20.450 | 20.450 | 64,000 |
| 2024-12-10 | 21.500 | 21.500 | 20.900 | 20.950 | 20.950 | 45,000 |
| 2024-12-09 | 21.650 | 22.300 | 20.750 | 21.300 | 21.300 | 150,000 |
| 2024-12-06 | 23.700 | 23.750 | 21.350 | 21.600 | 21.600 | 422,000 |
| 2024-12-05 | 24.300 | 24.300 | 23.700 | 23.700 | 23.700 | 42,000 |
| 2024-12-04 | 24.500 | 24.500 | 24.000 | 24.000 | 24.000 | 23,000 |
| 2024-12-03 | 24.200 | 25.000 | 24.100 | 24.100 | 24.100 | 44,000 |
| 2024-12-02 | 24.300 | 24.500 | 24.100 | 24.100 | 24.100 | 13,000 |
| 2024-11-29 | 24.250 | 24.300 | 24.200 | 24.200 | 24.200 | 28,000 |
| 2024-11-28 | 24.350 | 24.350 | 24.150 | 24.250 | 24.250 | 30,000 |
| 2024-11-27 | 24.450 | 24.450 | 24.150 | 24.150 | 24.150 | 16,000 |
| 2024-11-26 | 24.100 | 24.550 | 24.100 | 24.400 | 24.400 | 34,000 |
| 2024-11-25 | 24.550 | 24.750 | 24.200 | 24.450 | 24.450 | 47,000 |
| 2024-11-22 | 24.600 | 24.900 | 24.200 | 24.550 | 24.550 | 39,000 |
| 2024-11-21 | 24.650 | 25.050 | 24.500 | 24.750 | 24.750 | 35,000 |
| 2024-11-20 | 25.300 | 25.350 | 24.850 | 24.850 | 24.850 | 52,703 |
| 2024-11-19 | 25.350 | 25.500 | 25.300 | 25.300 | 25.300 | 12,000 |
| 2024-11-18 | 25.650 | 25.650 | 25.300 | 25.300 | 25.300 | 23,000 |
| 2024-11-15 | 25.900 | 27.250 | 25.300 | 25.650 | 25.650 | 245,000 |
| 2024-11-14 | 25.600 | 27.250 | 25.250 | 25.800 | 25.800 | 327,000 |
| 2024-11-13 | 25.550 | 25.800 | 25.050 | 25.050 | 25.050 | 36,000 |
| 2024-11-12 | 25.100 | 26.200 | 24.300 | 25.000 | 25.000 | 97,000 |
| 2024-11-11 | 25.050 | 25.050 | 24.350 | 24.700 | 24.700 | 52,000 |
| 2024-11-08 | 25.300 | 25.350 | 25.050 | 25.050 | 25.050 | 35,000 |
| 2024-11-07 | 25.300 | 25.300 | 25.100 | 25.200 | 25.200 | 47,000 |
| 2024-11-06 | 25.700 | 25.700 | 25.300 | 25.300 | 25.300 | 11,000 |
| 2024-11-05 | 25.750 | 26.500 | 25.200 | 25.300 | 25.300 | 121,000 |
| 2024-11-04 | 25.400 | 25.450 | 25.200 | 25.200 | 25.200 | 26,000 |
| 2024-11-01 | 25.450 | 25.600 | 25.300 | 25.400 | 25.400 | 41,000 |
| 2024-10-30 | 25.700 | 25.700 | 25.300 | 25.500 | 25.500 | 22,000 |
| 2024-10-29 | 25.250 | 25.700 | 25.200 | 25.300 | 25.300 | 94,000 |
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.