Jung Shing Wire Co., Ltd. (TPE:1617)
Taiwan · Delayed Price · Currency is TWD 17.80
+0.60 (3.49%)
Aug 26, 2026, 1:30 PM CST
Jung Shing Wire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.30 | 17.30 | 16.90 | 17.20 | 17.20 | -0.86% | 185,905 |
| Aug 24, 2026 | 17.55 | 17.75 | 17.30 | 17.35 | 17.35 | -1.14% | 161,513 |
| Aug 21, 2026 | 17.60 | 17.65 | 17.40 | 17.55 | 17.55 | - | 112,754 |
| Aug 20, 2026 | 17.60 | 17.70 | 17.45 | 17.55 | 17.55 | 1.15% | 143,489 |
| Aug 19, 2026 | 17.50 | 17.75 | 17.35 | 17.35 | 17.35 | -1.98% | 351,131 |
| Aug 18, 2026 | 18.20 | 18.40 | 17.60 | 17.70 | 17.70 | -2.75% | 455,555 |
| Aug 17, 2026 | 18.50 | 18.70 | 18.20 | 18.20 | 18.20 | -1.89% | 572,760 |
| Aug 14, 2026 | 18.60 | 19.20 | 18.50 | 18.55 | 18.55 | -0.27% | 652,756 |
| Aug 13, 2026 | 19.20 | 19.45 | 18.60 | 18.60 | 18.60 | -2.11% | 955,503 |
| Aug 12, 2026 | 19.00 | 19.15 | 18.85 | 19.00 | 19.00 | - | 574,681 |
| Aug 11, 2026 | 19.10 | 19.45 | 18.70 | 19.00 | 19.00 | 0.26% | 672,769 |
| Aug 10, 2026 | 18.45 | 19.30 | 18.45 | 18.95 | 18.95 | 4.12% | 1,182,957 |
| Aug 7, 2026 | 18.35 | 19.00 | 18.20 | 18.20 | 18.20 | -1.09% | 916,027 |
| Aug 6, 2026 | 18.40 | 19.00 | 18.20 | 18.40 | 18.40 | -0.81% | 1,016,038 |
| Aug 5, 2026 | 19.40 | 19.80 | 18.45 | 18.55 | 18.55 | 1.64% | 4,156,953 |
| Aug 4, 2026 | 16.65 | 18.25 | 16.50 | 18.25 | 18.25 | 9.94% | 3,952,433 |
| Aug 3, 2026 | 16.05 | 17.00 | 16.00 | 16.60 | 16.60 | 2.47% | 470,893 |
| Jul 31, 2026 | 16.25 | 16.60 | 15.85 | 16.20 | 16.20 | 4.52% | 780,479 |
| Jul 30, 2026 | 16.35 | 16.35 | 15.50 | 15.50 | 15.50 | -4.91% | 592,511 |
| Jul 29, 2026 | 17.05 | 17.25 | 15.60 | 16.30 | 16.30 | -5.51% | 1,290,535 |
| Jul 28, 2026 | 17.25 | 17.85 | 16.95 | 17.25 | 17.25 | -3.90% | 529,798 |
| Jul 27, 2026 | 17.70 | 18.15 | 17.30 | 17.95 | 17.95 | -1.10% | 592,509 |
| Jul 24, 2026 | 18.55 | 18.85 | 17.90 | 18.15 | 18.15 | -2.67% | 787,170 |
| Jul 23, 2026 | 20.10 | 20.15 | 18.80 | 19.25 | 18.65 | -2.28% | 1,249,130 |
| Jul 22, 2026 | 19.90 | 20.95 | 19.50 | 19.70 | 19.08 | 2.34% | 1,293,654 |
| Jul 21, 2026 | 19.00 | 20.00 | 18.60 | 19.25 | 18.65 | -0.77% | 1,591,585 |
| Jul 20, 2026 | 21.05 | 21.05 | 19.40 | 19.40 | 18.79 | -9.98% | 1,202,051 |
| Jul 17, 2026 | 22.65 | 23.00 | 21.55 | 21.55 | 20.88 | -9.83% | 1,113,023 |
| Jul 16, 2026 | 24.00 | 24.15 | 23.55 | 23.90 | 23.15 | - | 478,474 |
| Jul 15, 2026 | 23.40 | 24.30 | 23.35 | 23.90 | 23.15 | 2.14% | 643,025 |
| Jul 14, 2026 | 24.40 | 24.50 | 22.90 | 23.40 | 22.67 | -4.49% | 865,585 |
| Jul 13, 2026 | 23.80 | 24.50 | 23.40 | 24.50 | 23.73 | 4.26% | 1,366,937 |
| Jul 9, 2026 | 24.70 | 24.70 | 23.50 | 23.50 | 22.77 | -3.89% | 963,586 |
| Jul 8, 2026 | 25.50 | 25.50 | 23.45 | 24.45 | 23.69 | -1.01% | 1,381,973 |
| Jul 7, 2026 | 26.70 | 26.70 | 24.10 | 24.70 | 23.93 | -7.49% | 1,824,348 |
| Jul 6, 2026 | 26.95 | 26.95 | 25.80 | 26.70 | 25.87 | 8.98% | 3,331,504 |
| Jul 3, 2026 | 22.30 | 24.50 | 22.05 | 24.50 | 23.73 | 9.87% | 4,480,050 |
| Jul 2, 2026 | 22.90 | 24.00 | 20.60 | 22.30 | 21.60 | -2.41% | 11,785,244 |
| Jul 1, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.14 | 9.86% | 1,058,759 |
| Jun 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.15 | 9.76% | 811,906 |
| Jun 29, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.36 | 9.86% | 1,156,495 |
| Jun 26, 2026 | 17.05 | 17.85 | 16.40 | 17.25 | 16.71 | 1.17% | 1,515,535 |
| Jun 25, 2026 | 15.90 | 17.45 | 15.75 | 17.05 | 16.52 | 7.23% | 1,858,539 |
| Jun 24, 2026 | 15.95 | 15.95 | 15.75 | 15.90 | 15.40 | 0.63% | 96,825 |
| Jun 23, 2026 | 16.00 | 16.00 | 15.75 | 15.80 | 15.31 | -0.94% | 161,367 |
| Jun 22, 2026 | 16.35 | 16.40 | 15.95 | 15.95 | 15.45 | -1.54% | 211,090 |
| Jun 18, 2026 | 16.50 | 16.50 | 16.00 | 16.20 | 15.69 | -1.22% | 174,865 |
| Jun 17, 2026 | 16.30 | 16.55 | 16.10 | 16.40 | 15.89 | 0.31% | 85,224 |
| Jun 16, 2026 | 16.50 | 16.60 | 16.35 | 16.35 | 15.84 | -0.61% | 68,406 |
| Jun 15, 2026 | 16.55 | 16.60 | 16.40 | 16.45 | 15.94 | 0.30% | 164,667 |