Jung Shing Wire Co., Ltd. (TPE:1617)
Taiwan · Delayed Price · Currency is TWD 22.05
-0.20 (-0.90%)
Nov 3, 2026, 9:45 AM CST
Jung Shing Wire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 22.05 | 22.10 | 21.40 | 22.05 | 22.05 | -0.90% | 650,660 |
| Nov 2, 2026 | 20.25 | 22.25 | 19.85 | 22.25 | 22.25 | 9.88% | 1,520,707 |
| Oct 30, 2026 | 21.20 | 21.20 | 19.85 | 20.25 | 20.25 | -3.57% | 583,508 |
| Oct 29, 2026 | 21.65 | 21.85 | 21.00 | 21.00 | 21.00 | -3.00% | 614,835 |
| Oct 28, 2026 | 21.50 | 22.20 | 21.50 | 21.65 | 21.65 | 0.46% | 464,387 |
| Oct 27, 2026 | 22.95 | 22.95 | 21.45 | 21.55 | 21.55 | -4.22% | 768,540 |
| Oct 22, 2026 | 22.70 | 23.60 | 22.15 | 22.50 | 22.50 | -2.60% | 1,083,045 |
| Oct 21, 2026 | 21.80 | 23.80 | 21.80 | 23.10 | 23.10 | 6.70% | 2,049,615 |
| Oct 20, 2026 | 22.05 | 22.25 | 21.30 | 21.65 | 21.65 | -0.23% | 573,784 |
| Oct 19, 2026 | 21.50 | 21.90 | 21.45 | 21.70 | 21.70 | -1.81% | 510,203 |
| Oct 16, 2026 | 22.20 | 22.55 | 21.90 | 22.10 | 22.10 | -1.12% | 648,274 |
| Oct 15, 2026 | 22.80 | 23.15 | 22.10 | 22.35 | 22.35 | -5.30% | 971,988 |
| Oct 14, 2026 | 23.95 | 24.25 | 23.60 | 23.60 | 23.60 | -1.46% | 848,264 |
| Oct 13, 2026 | 23.65 | 24.35 | 23.65 | 23.95 | 23.95 | -0.62% | 1,261,568 |
| Oct 12, 2026 | 23.45 | 25.40 | 23.40 | 24.10 | 24.10 | - | 2,264,414 |
| Oct 8, 2026 | 24.30 | 24.45 | 23.70 | 24.10 | 24.10 | 0.63% | 1,648,350 |
| Oct 7, 2026 | 23.05 | 24.50 | 23.05 | 23.95 | 23.95 | 3.90% | 2,242,446 |
| Oct 6, 2026 | 24.80 | 24.85 | 22.80 | 23.05 | 23.05 | -4.36% | 3,466,600 |
| Oct 5, 2026 | 24.65 | 24.80 | 22.40 | 24.10 | 24.10 | - | 6,613,744 |
| Oct 2, 2026 | 24.80 | 25.25 | 24.00 | 24.10 | 24.10 | -2.82% | 2,899,566 |
| Oct 1, 2026 | 24.90 | 26.45 | 24.40 | 24.80 | 24.80 | 3.12% | 9,152,630 |
| Sep 30, 2026 | 22.75 | 24.05 | 22.40 | 24.05 | 24.05 | 9.82% | 6,232,917 |
| Sep 29, 2026 | 21.00 | 21.90 | 20.95 | 21.90 | 21.90 | 9.77% | 1,391,792 |
| Sep 24, 2026 | 20.10 | 20.90 | 19.85 | 19.95 | 19.95 | -0.99% | 703,831 |
| Sep 23, 2026 | 19.70 | 21.05 | 19.20 | 20.15 | 20.15 | 2.81% | 1,958,504 |
| Sep 22, 2026 | 20.00 | 20.45 | 19.25 | 19.60 | 19.60 | 1.03% | 2,088,317 |
| Sep 21, 2026 | 18.55 | 20.10 | 18.45 | 19.40 | 19.40 | 4.58% | 1,114,478 |
| Sep 18, 2026 | 18.70 | 18.85 | 18.35 | 18.55 | 18.55 | 0.54% | 376,497 |
| Sep 17, 2026 | 18.10 | 18.70 | 18.10 | 18.45 | 18.45 | 2.79% | 293,653 |
| Sep 16, 2026 | 17.75 | 18.30 | 17.70 | 17.95 | 17.95 | 1.99% | 255,476 |
| Sep 15, 2026 | 17.65 | 17.80 | 17.45 | 17.60 | 17.60 | -0.28% | 203,969 |
| Sep 14, 2026 | 17.55 | 17.90 | 17.30 | 17.65 | 17.65 | 0.86% | 154,051 |
| Sep 11, 2026 | 17.95 | 17.95 | 17.50 | 17.50 | 17.50 | -3.05% | 295,105 |
| Sep 10, 2026 | 17.95 | 18.30 | 17.65 | 18.05 | 18.05 | 1.40% | 309,262 |
| Sep 9, 2026 | 17.65 | 18.00 | 17.65 | 17.80 | 17.80 | 1.42% | 306,449 |
| Sep 8, 2026 | 17.85 | 17.85 | 17.50 | 17.55 | 17.55 | -1.68% | 322,735 |
| Sep 7, 2026 | 18.70 | 18.70 | 17.85 | 17.85 | 17.85 | -3.77% | 453,871 |
| Sep 4, 2026 | 18.60 | 18.80 | 18.30 | 18.55 | 18.55 | 1.37% | 290,783 |
| Sep 3, 2026 | 19.20 | 19.40 | 18.25 | 18.30 | 18.30 | -3.68% | 960,600 |
| Sep 2, 2026 | 19.30 | 19.60 | 18.75 | 19.00 | 19.00 | -3.06% | 2,400,762 |
| Sep 1, 2026 | 18.10 | 19.60 | 18.05 | 19.60 | 19.60 | 9.80% | 2,128,174 |
| Aug 31, 2026 | 17.55 | 17.90 | 17.25 | 17.85 | 17.85 | 0.85% | 359,233 |
| Aug 28, 2026 | 18.35 | 18.40 | 17.65 | 17.70 | 17.70 | -2.48% | 468,765 |
| Aug 27, 2026 | 17.80 | 18.40 | 17.65 | 18.15 | 18.15 | 1.97% | 544,543 |
| Aug 26, 2026 | 17.45 | 18.00 | 17.00 | 17.80 | 17.80 | 3.49% | 394,499 |
| Aug 25, 2026 | 17.30 | 17.30 | 16.90 | 17.20 | 17.20 | -0.86% | 185,906 |
| 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 | - | 112,755 |
| 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 |