Jung Shing Wire Co., Ltd. (TPE:1617)
Taiwan · Delayed Price · Currency is TWD 17.60
+0.80 (4.76%)
Jan 22, 2026, 1:35 PM CST
Jung Shing Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 17.15 | 17.25 | 16.70 | 16.80 | 16.80 | -2.04% | 575,504 |
| Jan 20, 2026 | 17.10 | 17.50 | 16.75 | 17.15 | 17.15 | - | 964,103 |
| Jan 19, 2026 | 16.70 | 17.55 | 16.30 | 17.15 | 17.15 | 2.08% | 1,190,113 |
| Jan 16, 2026 | 16.40 | 17.20 | 16.20 | 16.80 | 16.80 | 4.02% | 2,526,371 |
| Jan 15, 2026 | 14.65 | 16.15 | 14.60 | 16.15 | 16.15 | 9.86% | 2,435,111 |
| Jan 14, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 169,973 |
| Jan 13, 2026 | 14.80 | 14.80 | 14.45 | 14.50 | 14.50 | - | 169,492 |
| Jan 12, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | 0.35% | 116,265 |
| Jan 9, 2026 | 14.40 | 14.50 | 14.30 | 14.45 | 14.45 | 0.35% | 89,779 |
| Jan 8, 2026 | 14.85 | 14.85 | 14.40 | 14.40 | 14.40 | -1.37% | 127,680 |
| Jan 7, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | 1.04% | 154,401 |
| Jan 6, 2026 | 14.50 | 14.50 | 14.35 | 14.45 | 14.45 | -0.34% | 219,266 |
| Jan 5, 2026 | 14.70 | 14.70 | 14.35 | 14.50 | 14.50 | -1.36% | 141,743 |
| Jan 2, 2026 | 14.80 | 14.85 | 14.65 | 14.70 | 14.70 | -0.34% | 97,727 |
| Dec 31, 2025 | 15.00 | 15.00 | 14.65 | 14.75 | 14.75 | -0.34% | 98,471 |
| Dec 30, 2025 | 14.70 | 15.00 | 14.45 | 14.80 | 14.80 | 0.68% | 189,182 |
| Dec 29, 2025 | 14.85 | 15.10 | 14.70 | 14.70 | 14.70 | 0.34% | 227,292 |
| Dec 26, 2025 | 14.45 | 15.00 | 14.45 | 14.65 | 14.65 | 2.45% | 431,346 |
| Dec 24, 2025 | 14.35 | 14.50 | 14.20 | 14.30 | 14.30 | - | 113,748 |
| Dec 23, 2025 | 14.45 | 14.45 | 14.20 | 14.30 | 14.30 | -0.69% | 116,163 |
| Dec 22, 2025 | 14.25 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 76,688 |
| Dec 19, 2025 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 132,030 |
| Dec 18, 2025 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | -0.35% | 51,724 |
| Dec 17, 2025 | 14.40 | 14.40 | 14.15 | 14.35 | 14.35 | -0.35% | 282,533 |
| Dec 16, 2025 | 14.25 | 14.55 | 14.05 | 14.40 | 14.40 | 0.35% | 203,098 |
| Dec 15, 2025 | 14.15 | 14.40 | 14.00 | 14.35 | 14.35 | -0.35% | 101,266 |
| Dec 12, 2025 | 14.45 | 14.60 | 14.35 | 14.40 | 14.40 | 0.70% | 141,061 |
| Dec 11, 2025 | 14.30 | 14.35 | 14.20 | 14.30 | 14.30 | 0.35% | 63,940 |
| Dec 10, 2025 | 14.25 | 14.25 | 14.10 | 14.25 | 14.25 | -0.35% | 92,090 |
| Dec 9, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 33,154 |
| Dec 8, 2025 | 14.50 | 14.50 | 14.15 | 14.30 | 14.30 | 0.35% | 65,769 |
| Dec 5, 2025 | 14.55 | 14.70 | 14.10 | 14.25 | 14.25 | -3.06% | 205,684 |
| Dec 4, 2025 | 14.85 | 15.00 | 14.60 | 14.70 | 14.70 | 0.68% | 123,728 |
| Dec 3, 2025 | 14.75 | 14.75 | 14.55 | 14.60 | 14.60 | -0.34% | 51,009 |
| Dec 2, 2025 | 14.70 | 14.85 | 14.55 | 14.65 | 14.65 | -0.34% | 40,151 |
| Dec 1, 2025 | 14.45 | 14.90 | 14.45 | 14.70 | 14.70 | 2.80% | 108,250 |
| Nov 28, 2025 | 14.30 | 14.40 | 14.15 | 14.30 | 14.30 | - | 107,920 |
| Nov 27, 2025 | 14.25 | 14.40 | 14.25 | 14.30 | 14.30 | 0.70% | 28,288 |
| Nov 26, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 2.16% | 84,992 |
| Nov 25, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -1.42% | 148,395 |
| Nov 24, 2025 | 14.30 | 14.30 | 13.90 | 14.10 | 14.10 | -0.70% | 190,975 |
| Nov 21, 2025 | 14.75 | 14.75 | 14.20 | 14.20 | 14.20 | -2.41% | 111,870 |
| Nov 20, 2025 | 14.80 | 14.85 | 14.50 | 14.55 | 14.55 | 1.04% | 55,771 |
| Nov 19, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -3.03% | 110,996 |
| Nov 18, 2025 | 14.80 | 14.95 | 14.60 | 14.85 | 14.85 | -0.34% | 61,609 |
| Nov 17, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -2.61% | 96,998 |
| Nov 14, 2025 | 15.50 | 15.50 | 15.25 | 15.30 | 15.30 | -1.29% | 79,439 |
| Nov 13, 2025 | 14.95 | 15.70 | 14.80 | 15.50 | 15.50 | 3.68% | 364,024 |
| Nov 12, 2025 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 1.36% | 56,824 |
| Nov 11, 2025 | 14.80 | 14.85 | 14.70 | 14.75 | 14.75 | -0.34% | 105,654 |