Jung Shing Wire Co., Ltd. (TPE:1617)
Taiwan · Delayed Price · Currency is TWD 15.05
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
Jung Shing Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.30 | 15.30 | 14.90 | 15.05 | 15.05 | - | 256,837 |
| May 7, 2026 | 15.10 | 15.15 | 14.90 | 15.05 | 15.05 | - | 243,687 |
| May 6, 2026 | 15.05 | 15.15 | 14.90 | 15.05 | 15.05 | 0.33% | 269,904 |
| May 5, 2026 | 15.15 | 15.15 | 14.95 | 15.00 | 15.00 | -0.99% | 119,999 |
| May 4, 2026 | 15.00 | 15.65 | 15.00 | 15.15 | 15.15 | 1.00% | 241,095 |
| Apr 30, 2026 | 15.25 | 15.30 | 15.00 | 15.00 | 15.00 | -1.64% | 122,792 |
| Apr 29, 2026 | 15.20 | 15.25 | 14.50 | 15.25 | 15.25 | 1.33% | 144,079 |
| Apr 28, 2026 | 15.20 | 15.25 | 15.00 | 15.05 | 15.05 | 0.33% | 89,882 |
| Apr 27, 2026 | 15.80 | 15.80 | 14.85 | 15.00 | 15.00 | -4.15% | 204,572 |
| Apr 24, 2026 | 15.45 | 15.75 | 15.45 | 15.65 | 15.65 | 1.95% | 115,090 |
| Apr 23, 2026 | 15.65 | 15.75 | 15.20 | 15.35 | 15.35 | -1.60% | 175,015 |
| Apr 22, 2026 | 15.95 | 15.95 | 15.60 | 15.60 | 15.60 | -1.58% | 107,843 |
| Apr 21, 2026 | 16.05 | 16.05 | 15.80 | 15.85 | 15.85 | -0.63% | 221,209 |
| Apr 20, 2026 | 15.75 | 16.50 | 15.50 | 15.95 | 15.95 | 1.27% | 469,312 |
| Apr 17, 2026 | 16.60 | 16.60 | 15.70 | 15.75 | 15.75 | -0.94% | 139,536 |
| Apr 16, 2026 | 15.60 | 16.05 | 15.60 | 15.90 | 15.90 | 2.25% | 305,249 |
| Apr 15, 2026 | 15.40 | 15.55 | 15.25 | 15.55 | 15.55 | 0.97% | 183,886 |
| Apr 14, 2026 | 15.80 | 15.80 | 15.25 | 15.40 | 15.40 | 1.32% | 145,402 |
| Apr 13, 2026 | 15.10 | 15.30 | 14.90 | 15.20 | 15.20 | 3.40% | 146,672 |
| Apr 10, 2026 | 14.85 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 53,133 |
| Apr 9, 2026 | 14.85 | 15.00 | 14.65 | 14.80 | 14.80 | -0.34% | 74,629 |
| Apr 8, 2026 | 14.75 | 15.00 | 14.70 | 14.85 | 14.85 | 1.37% | 101,567 |
| Apr 7, 2026 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | -0.34% | 47,574 |
| Apr 2, 2026 | 14.75 | 14.90 | 14.60 | 14.70 | 14.70 | -0.34% | 106,160 |
| Apr 1, 2026 | 14.65 | 14.80 | 14.65 | 14.75 | 14.75 | 1.72% | 52,198 |
| Mar 31, 2026 | 14.55 | 14.85 | 14.50 | 14.50 | 14.50 | -0.34% | 186,948 |
| Mar 30, 2026 | 14.50 | 14.65 | 14.35 | 14.55 | 14.55 | -0.34% | 57,794 |
| Mar 27, 2026 | 14.60 | 14.60 | 14.35 | 14.60 | 14.60 | - | 44,499 |
| Mar 26, 2026 | 14.70 | 14.80 | 14.55 | 14.60 | 14.60 | -0.34% | 72,049 |
| Mar 25, 2026 | 14.60 | 14.80 | 14.55 | 14.65 | 14.65 | 1.03% | 67,560 |
| Mar 24, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | 0.35% | 236,802 |
| Mar 23, 2026 | 14.80 | 14.80 | 14.30 | 14.45 | 14.45 | -3.02% | 167,017 |
| Mar 20, 2026 | 15.20 | 15.25 | 14.90 | 14.90 | 14.90 | -1.65% | 142,822 |
| Mar 19, 2026 | 15.30 | 15.40 | 15.05 | 15.15 | 15.15 | -1.30% | 83,411 |
| Mar 18, 2026 | 15.45 | 15.45 | 15.05 | 15.35 | 15.35 | 1.99% | 105,668 |
| Mar 17, 2026 | 15.00 | 15.25 | 15.00 | 15.05 | 15.05 | 1.01% | 83,947 |
| Mar 16, 2026 | 14.95 | 15.05 | 14.85 | 14.90 | 14.90 | -1.00% | 92,335 |
| Mar 13, 2026 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | -0.66% | 62,259 |
| Mar 12, 2026 | 15.25 | 15.25 | 15.05 | 15.15 | 15.15 | 0.66% | 78,401 |
| Mar 11, 2026 | 15.00 | 15.20 | 15.00 | 15.05 | 15.05 | 1.35% | 73,981 |
| Mar 10, 2026 | 14.90 | 15.05 | 14.70 | 14.85 | 14.85 | 1.71% | 56,928 |
| Mar 9, 2026 | 14.85 | 15.05 | 14.55 | 14.60 | 14.60 | -5.19% | 153,177 |
| Mar 6, 2026 | 14.95 | 15.45 | 14.95 | 15.40 | 15.40 | 1.32% | 89,206 |
| Mar 5, 2026 | 14.85 | 15.25 | 14.85 | 15.20 | 15.20 | 3.40% | 106,660 |
| Mar 4, 2026 | 14.45 | 14.85 | 14.45 | 14.70 | 14.70 | -2.00% | 240,304 |
| Mar 3, 2026 | 15.75 | 15.75 | 15.00 | 15.00 | 15.00 | -4.76% | 352,042 |
| Mar 2, 2026 | 16.15 | 16.15 | 15.70 | 15.75 | 15.75 | -0.94% | 213,693 |
| Feb 26, 2026 | 16.00 | 16.10 | 15.85 | 15.90 | 15.90 | -0.31% | 221,262 |
| Feb 25, 2026 | 16.15 | 16.25 | 15.85 | 15.95 | 15.95 | -0.31% | 165,869 |
| Feb 24, 2026 | 16.30 | 16.30 | 15.95 | 16.00 | 16.00 | -1.84% | 141,299 |