Jung Shing Wire Co., Ltd. (TPE:1617)
Taiwan · Delayed Price · Currency is TWD 16.20
-0.20 (-1.22%)
Jun 18, 2026, 1:30 PM CST
Jung Shing Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | -1.22% | 174,865 |
| Jun 17, 2026 | 16.30 | 16.55 | 16.10 | 16.40 | 16.40 | 0.31% | 85,224 |
| Jun 16, 2026 | 16.50 | 16.60 | 16.35 | 16.35 | 16.35 | -0.61% | 68,406 |
| Jun 15, 2026 | 16.55 | 16.60 | 16.40 | 16.45 | 16.45 | 0.30% | 164,667 |
| Jun 12, 2026 | 16.50 | 16.60 | 16.20 | 16.40 | 16.40 | 1.23% | 174,783 |
| Jun 11, 2026 | 16.30 | 16.35 | 15.95 | 16.20 | 16.20 | 0.31% | 171,838 |
| Jun 10, 2026 | 16.60 | 16.80 | 16.10 | 16.15 | 16.15 | -2.42% | 197,800 |
| Jun 9, 2026 | 16.50 | 16.70 | 16.10 | 16.55 | 16.55 | 2.80% | 195,320 |
| Jun 8, 2026 | 15.15 | 16.10 | 15.15 | 16.10 | 16.10 | -3.59% | 195,879 |
| Jun 5, 2026 | 16.60 | 16.80 | 16.20 | 16.70 | 16.70 | - | 394,640 |
| Jun 4, 2026 | 17.10 | 17.70 | 16.70 | 16.70 | 16.70 | -2.34% | 746,734 |
| Jun 3, 2026 | 16.55 | 17.60 | 16.35 | 17.10 | 17.10 | 3.64% | 1,040,062 |
| Jun 2, 2026 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -2.37% | 550,297 |
| Jun 1, 2026 | 17.00 | 17.45 | 16.00 | 16.90 | 16.90 | 5.96% | 1,284,714 |
| May 29, 2026 | 14.70 | 16.00 | 14.70 | 15.95 | 15.95 | 9.62% | 753,307 |
| May 28, 2026 | 14.65 | 14.85 | 14.55 | 14.55 | 14.55 | -0.68% | 254,149 |
| May 27, 2026 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | -0.68% | 154,048 |
| May 26, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | 0.34% | 101,193 |
| May 25, 2026 | 15.00 | 15.15 | 14.70 | 14.70 | 14.70 | -1.34% | 192,883 |
| May 22, 2026 | 14.55 | 15.00 | 14.35 | 14.90 | 14.90 | 2.41% | 380,168 |
| May 21, 2026 | 14.50 | 14.75 | 14.50 | 14.55 | 14.55 | 1.75% | 152,969 |
| May 20, 2026 | 14.30 | 14.40 | 14.00 | 14.30 | 14.30 | - | 69,740 |
| May 19, 2026 | 14.20 | 14.35 | 14.10 | 14.30 | 14.30 | 0.70% | 53,710 |
| May 18, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 151,556 |
| May 15, 2026 | 14.95 | 14.95 | 14.30 | 14.30 | 14.30 | -3.38% | 379,743 |
| May 14, 2026 | 14.90 | 15.05 | 14.80 | 14.80 | 14.80 | -2.63% | 248,216 |
| May 13, 2026 | 14.90 | 15.35 | 14.90 | 15.20 | 15.20 | 2.36% | 340,318 |
| May 12, 2026 | 15.15 | 15.15 | 14.80 | 14.85 | 14.85 | -0.34% | 150,188 |
| May 11, 2026 | 15.10 | 15.15 | 14.55 | 14.90 | 14.90 | -1.00% | 225,642 |
| May 8, 2026 | 15.30 | 15.30 | 14.90 | 15.05 | 15.05 | - | 257,267 |
| 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% | 227,260 |
| 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 |