Jung Shing Wire Co., Ltd. (TPE:1617)
Taiwan · Delayed Price · Currency is TWD 15.75
-0.15 (-0.94%)
Apr 17, 2026, 1:30 PM CST
Jung Shing Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 16.05 | 16.30 | 16.00 | 16.30 | 16.30 | 1.56% | 152,266 |
| Feb 11, 2026 | 16.40 | 16.45 | 15.90 | 16.05 | 16.05 | -0.93% | 165,157 |
| Feb 10, 2026 | 15.75 | 16.35 | 15.75 | 16.20 | 16.20 | 1.89% | 159,902 |
| Feb 9, 2026 | 15.65 | 16.05 | 15.65 | 15.90 | 15.90 | 2.25% | 156,110 |
| Feb 6, 2026 | 16.00 | 16.00 | 15.35 | 15.55 | 15.55 | -2.81% | 121,308 |
| Feb 5, 2026 | 16.20 | 16.35 | 16.00 | 16.00 | 16.00 | -1.23% | 109,738 |
| Feb 4, 2026 | 15.90 | 16.40 | 15.75 | 16.20 | 16.20 | 0.31% | 147,014 |
| Feb 3, 2026 | 16.20 | 16.35 | 16.00 | 16.15 | 16.15 | 0.62% | 147,521 |
| Feb 2, 2026 | 16.95 | 17.00 | 16.00 | 16.05 | 16.05 | -5.31% | 376,669 |
| Jan 30, 2026 | 17.10 | 17.60 | 16.95 | 16.95 | 16.95 | 1.50% | 831,631 |
| Jan 29, 2026 | 17.20 | 17.40 | 16.70 | 16.70 | 16.70 | -2.91% | 436,509 |
| Jan 28, 2026 | 17.30 | 17.45 | 17.10 | 17.20 | 17.20 | - | 348,992 |
| Jan 27, 2026 | 17.20 | 17.40 | 17.15 | 17.20 | 17.20 | - | 524,047 |
| Jan 26, 2026 | 17.15 | 17.50 | 17.05 | 17.20 | 17.20 | 0.29% | 474,362 |