Jung Shing Wire Co., Ltd. (TPE:1617)
Taiwan · Delayed Price · Currency is TWD 15.45
+0.10 (0.65%)
Aug 5, 2025, 1:35 PM CST
Jung Shing Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 15.20 | 15.35 | 15.10 | 15.35 | 15.35 | - | 89,887 |
| Aug 1, 2025 | 15.35 | 15.35 | 14.90 | 15.35 | 15.35 | -0.32% | 190,155 |
| Jul 31, 2025 | 15.65 | 15.70 | 15.30 | 15.40 | 15.40 | -2.84% | 165,004 |
| Jul 30, 2025 | 15.50 | 15.85 | 15.30 | 15.85 | 15.85 | 2.26% | 118,443 |
| Jul 29, 2025 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 169,963 |
| Jul 28, 2025 | 15.30 | 15.45 | 15.20 | 15.40 | 15.40 | 0.33% | 116,060 |
| Jul 25, 2025 | 15.30 | 15.45 | 15.30 | 15.35 | 15.35 | 0.99% | 53,619 |
| Jul 24, 2025 | 15.25 | 15.35 | 15.15 | 15.20 | 15.20 | -3.49% | 131,734 |
| Jul 23, 2025 | 15.25 | 16.00 | 15.25 | 15.75 | 15.25 | 4.65% | 304,849 |
| Jul 22, 2025 | 15.70 | 15.80 | 15.05 | 15.05 | 14.57 | -3.53% | 427,268 |
| Jul 21, 2025 | 15.80 | 16.00 | 15.60 | 15.60 | 15.10 | -0.95% | 274,731 |
| Jul 18, 2025 | 15.80 | 15.85 | 15.70 | 15.75 | 15.25 | 0.64% | 285,982 |
| Jul 17, 2025 | 15.65 | 15.85 | 15.65 | 15.65 | 15.15 | 0.32% | 250,584 |
| Jul 16, 2025 | 15.85 | 15.90 | 15.60 | 15.60 | 15.10 | -1.89% | 260,136 |
| Jul 15, 2025 | 15.90 | 16.00 | 15.75 | 15.90 | 15.40 | - | 86,612 |
| Jul 14, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.40 | -1.55% | 265,369 |
| Jul 11, 2025 | 15.95 | 16.30 | 15.90 | 16.15 | 15.64 | 0.94% | 289,184 |
| Jul 10, 2025 | 16.15 | 16.30 | 15.90 | 16.00 | 15.49 | 0.63% | 396,195 |
| Jul 9, 2025 | 15.80 | 16.80 | 15.80 | 15.90 | 15.40 | 3.92% | 1,272,377 |
| Jul 8, 2025 | 15.65 | 15.65 | 15.25 | 15.30 | 14.81 | -3.16% | 195,896 |
| Jul 7, 2025 | 16.05 | 16.05 | 15.75 | 15.80 | 15.30 | -1.56% | 102,897 |
| Jul 4, 2025 | 16.50 | 16.50 | 16.05 | 16.05 | 15.54 | -2.43% | 217,709 |
| Jul 3, 2025 | 16.45 | 16.60 | 16.45 | 16.45 | 15.93 | - | 111,819 |
| Jul 2, 2025 | 16.50 | 16.65 | 16.35 | 16.45 | 15.93 | - | 134,008 |
| Jul 1, 2025 | 16.40 | 16.75 | 16.40 | 16.45 | 15.93 | 0.30% | 95,765 |
| Jun 30, 2025 | 16.95 | 17.25 | 16.40 | 16.40 | 15.88 | -2.09% | 155,453 |
| Jun 27, 2025 | 17.15 | 17.15 | 16.70 | 16.75 | 16.22 | -1.47% | 152,184 |
| Jun 26, 2025 | 16.80 | 17.05 | 16.80 | 17.00 | 16.46 | 1.19% | 80,733 |
| Jun 25, 2025 | 17.10 | 17.20 | 16.70 | 16.80 | 16.27 | -0.30% | 119,259 |
| Jun 24, 2025 | 16.95 | 17.20 | 16.80 | 16.85 | 16.32 | 1.51% | 136,466 |
| Jun 23, 2025 | 17.00 | 17.00 | 16.45 | 16.60 | 16.07 | -2.35% | 198,027 |
| Jun 20, 2025 | 17.15 | 17.30 | 16.65 | 17.00 | 16.46 | 0.59% | 288,118 |
| Jun 19, 2025 | 16.70 | 18.30 | 16.70 | 16.90 | 16.36 | 0.90% | 822,520 |
| Jun 18, 2025 | 16.85 | 16.90 | 16.70 | 16.75 | 16.22 | -1.18% | 107,808 |
| Jun 17, 2025 | 17.00 | 17.40 | 16.70 | 16.95 | 16.41 | 1.50% | 265,902 |
| Jun 16, 2025 | 16.50 | 16.90 | 16.45 | 16.70 | 16.17 | 1.21% | 171,280 |
| Jun 13, 2025 | 17.30 | 17.30 | 16.50 | 16.50 | 15.98 | -3.23% | 185,394 |
| Jun 12, 2025 | 16.80 | 17.20 | 16.75 | 17.05 | 16.51 | 2.10% | 172,708 |
| Jun 11, 2025 | 16.95 | 16.95 | 16.70 | 16.70 | 16.17 | -0.89% | 91,186 |
| Jun 10, 2025 | 16.85 | 17.00 | 16.60 | 16.85 | 16.32 | 0.60% | 73,445 |
| Jun 9, 2025 | 16.85 | 16.95 | 16.75 | 16.75 | 16.22 | 0.30% | 117,092 |
| Jun 6, 2025 | 16.65 | 16.85 | 16.40 | 16.70 | 16.17 | 1.21% | 103,735 |
| Jun 5, 2025 | 16.50 | 16.90 | 16.40 | 16.50 | 15.98 | - | 76,968 |
| Jun 4, 2025 | 16.35 | 16.60 | 16.35 | 16.50 | 15.98 | 0.92% | 136,823 |
| Jun 3, 2025 | 16.85 | 16.85 | 16.35 | 16.35 | 15.83 | - | 138,874 |
| Jun 2, 2025 | 16.55 | 16.60 | 16.30 | 16.35 | 15.83 | -1.80% | 95,780 |
| May 29, 2025 | 16.75 | 16.75 | 16.50 | 16.65 | 16.12 | 0.60% | 49,305 |
| May 28, 2025 | 16.90 | 16.90 | 16.55 | 16.55 | 16.02 | -0.60% | 103,287 |
| May 27, 2025 | 17.00 | 17.10 | 16.60 | 16.65 | 16.12 | -1.48% | 124,411 |
| May 26, 2025 | 17.05 | 17.15 | 16.80 | 16.90 | 16.36 | -0.88% | 113,882 |