Jian Sin Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 25.200 | 25.500 | 25.150 | 25.200 | 25.200 | 77,000 |
| 2024-10-25 | 25.550 | 25.550 | 25.300 | 25.300 | 25.300 | 14,000 |
| 2024-10-24 | 25.550 | 25.650 | 25.400 | 25.400 | 25.400 | 49,000 |
| 2024-10-23 | 25.750 | 25.750 | 25.500 | 25.550 | 25.550 | 48,000 |
| 2024-10-22 | 25.650 | 26.450 | 25.300 | 26.450 | 26.450 | 55,000 |
| 2024-10-21 | 25.650 | 25.650 | 25.050 | 25.300 | 25.300 | 338,000 |
| 2024-10-18 | 25.700 | 25.800 | 25.600 | 25.600 | 25.600 | 43,000 |
| 2024-10-17 | 26.000 | 28.050 | 25.550 | 25.600 | 25.600 | 685,000 |
| 2024-10-16 | 25.350 | 25.500 | 25.250 | 25.500 | 25.500 | 26,000 |
| 2024-10-15 | 25.150 | 25.350 | 25.150 | 25.200 | 25.200 | 19,000 |
| 2024-10-14 | 25.200 | 25.450 | 25.200 | 25.300 | 25.300 | 13,000 |
| 2024-10-11 | 25.600 | 25.600 | 25.200 | 25.500 | 25.500 | 40,000 |
| 2024-10-09 | 26.200 | 26.250 | 25.350 | 25.600 | 25.600 | 54,000 |
| 2024-10-08 | 26.050 | 26.250 | 26.050 | 26.050 | 26.050 | 62,000 |
| 2024-10-07 | 26.150 | 26.500 | 26.000 | 26.200 | 26.200 | 68,000 |
| 2024-10-04 | 25.350 | 26.950 | 25.150 | 26.050 | 26.050 | 57,000 |
| 2024-10-01 | 26.150 | 26.150 | 25.350 | 25.350 | 25.350 | 50,000 |
| 2024-09-30 | 26.000 | 26.200 | 25.800 | 26.200 | 26.200 | 36,000 |
| 2024-09-27 | 26.300 | 26.300 | 25.950 | 26.150 | 26.150 | 33,000 |
| 2024-09-26 | 26.850 | 26.850 | 26.150 | 26.300 | 26.300 | 77,000 |
| 2024-09-25 | 28.500 | 30.500 | 26.800 | 26.800 | 26.800 | 632,000 |
| 2024-09-24 | 26.200 | 28.050 | 25.950 | 28.050 | 28.050 | 154,000 |
| 2024-09-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 5,000 |
| 2024-09-20 | 25.500 | 25.600 | 25.400 | 25.500 | 25.500 | 23,000 |
| 2024-09-19 | 25.250 | 25.500 | 25.250 | 25.300 | 25.300 | 11,000 |
| 2024-09-18 | 25.500 | 25.850 | 25.500 | 25.500 | 25.500 | 8,000 |
| 2024-09-16 | 25.400 | 25.550 | 25.400 | 25.550 | 25.550 | 18,000 |
| 2024-09-13 | 25.200 | 25.450 | 25.000 | 25.350 | 25.350 | 48,000 |
| 2024-09-12 | 25.550 | 25.600 | 25.000 | 25.100 | 25.100 | 24,000 |
| 2024-09-11 | 24.700 | 25.250 | 24.700 | 25.250 | 25.250 | 11,000 |
| 2024-09-10 | 25.650 | 25.650 | 25.000 | 25.000 | 25.000 | 20,000 |
| 2024-09-09 | 25.750 | 26.300 | 25.550 | 25.650 | 25.650 | 106,000 |
| 2024-09-06 | 26.600 | 26.800 | 26.400 | 26.800 | 26.800 | 18,000 |
| 2024-09-05 | 26.800 | 27.350 | 26.500 | 27.000 | 27.000 | 29,000 |
| 2024-09-04 | 26.150 | 26.850 | 26.150 | 26.300 | 26.300 | 9,000 |
| 2024-09-03 | 27.500 | 27.600 | 27.000 | 27.000 | 27.000 | 65,000 |
| 2024-09-02 | 28.000 | 28.050 | 27.300 | 27.350 | 27.350 | 75,000 |
| 2024-08-30 | 27.550 | 28.400 | 27.550 | 27.750 | 27.750 | 16,000 |
| 2024-08-29 | 27.300 | 27.600 | 27.300 | 27.550 | 27.550 | 42,000 |
| 2024-08-28 | 28.150 | 28.150 | 27.700 | 27.700 | 27.700 | 45,000 |
| 2024-08-27 | 28.900 | 29.150 | 28.050 | 28.200 | 28.200 | 118,000 |
| 2024-08-26 | 29.650 | 30.750 | 28.500 | 28.850 | 28.850 | 169,000 |
| 2024-08-23 | 32.000 | 32.000 | 29.000 | 29.100 | 29.100 | 466,000 |
| 2024-08-22 | 31.450 | 31.550 | 31.000 | 31.550 | 31.550 | 181,000 |
| 2024-08-21 | 26.100 | 28.700 | 26.000 | 28.700 | 28.700 | 101,000 |
| 2024-08-20 | 25.550 | 26.350 | 25.550 | 26.100 | 26.100 | 44,000 |
| 2024-08-19 | 25.700 | 25.950 | 25.500 | 25.950 | 25.950 | 5,000 |
| 2024-08-16 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 5,000 |
| 2024-08-15 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2024-08-14 | 26.200 | 26.300 | 26.100 | 26.300 | 26.300 | 5,000 |
| 2024-08-13 | 25.200 | 26.800 | 25.200 | 26.800 | 26.800 | 31,000 |
| 2024-08-12 | 25.800 | 26.000 | 25.800 | 25.800 | 25.800 | 8,000 |
| 2024-08-09 | 25.650 | 26.200 | 25.350 | 25.800 | 25.800 | 24,000 |
| 2024-08-08 | 25.400 | 25.450 | 25.300 | 25.400 | 25.400 | 29,000 |
| 2024-08-07 | 25.700 | 27.000 | 25.700 | 26.700 | 26.700 | 35,000 |
| 2024-08-06 | 25.800 | 25.800 | 25.200 | 25.700 | 25.700 | 16,000 |
| 2024-08-05 | 26.100 | 26.850 | 25.000 | 26.100 | 26.100 | 39,000 |
| 2024-08-02 | 27.300 | 27.300 | 26.750 | 27.250 | 27.250 | 12,000 |
| 2024-08-01 | 27.250 | 27.800 | 27.200 | 27.450 | 27.450 | 21,000 |
| 2024-07-31 | 26.800 | 27.100 | 26.750 | 27.100 | 27.100 | 30,000 |
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.