Jong Shyn Shipbuilding Co., Ltd. (TPEX:2644)
Taiwan · Delayed Price · Currency is TWD 99.00
+1.10 (1.12%)
Oct 9, 2025, 2:12 PM CST
Jong Shyn Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 99.80 | 100.50 | 97.80 | 99.00 | 99.00 | 1.12% | 44,496 |
| Oct 8, 2025 | 99.20 | 99.20 | 96.50 | 97.90 | 97.90 | -1.51% | 42,265 |
| Oct 7, 2025 | 91.90 | 101.00 | 91.90 | 99.40 | 99.40 | 8.16% | 382,616 |
| Oct 3, 2025 | 93.80 | 93.80 | 89.90 | 91.90 | 91.90 | -2.03% | 137,840 |
| Oct 2, 2025 | 93.20 | 93.80 | 90.10 | 93.80 | 93.80 | 0.64% | 52,633 |
| Oct 1, 2025 | 94.90 | 96.40 | 92.20 | 93.20 | 93.20 | -2.20% | 61,980 |
| Sep 30, 2025 | 96.70 | 96.70 | 91.90 | 95.30 | 95.30 | -1.04% | 148,105 |
| Sep 29, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - | - |
| Sep 26, 2025 | 99.40 | 99.80 | 94.40 | 96.30 | 96.30 | -3.12% | 88,237 |
| Sep 25, 2025 | 100.50 | 101.00 | 98.50 | 99.40 | 99.40 | -1.09% | 118,731 |
| Sep 24, 2025 | 102.50 | 102.50 | 99.70 | 100.50 | 100.50 | -1.47% | 85,867 |
| Sep 23, 2025 | 105.00 | 105.50 | 101.50 | 102.00 | 102.00 | -2.86% | 100,965 |
| Sep 22, 2025 | 104.50 | 106.00 | 103.50 | 105.00 | 105.00 | 0.48% | 162,612 |
| Sep 19, 2025 | 107.00 | 107.50 | 102.50 | 104.50 | 104.50 | -2.34% | 126,444 |
| Sep 18, 2025 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | - | 241,650 |
| Sep 17, 2025 | 105.50 | 109.50 | 104.00 | 107.00 | 107.00 | 1.90% | 416,938 |
| Sep 16, 2025 | 103.50 | 106.50 | 103.00 | 105.00 | 105.00 | 1.94% | 414,245 |
| Sep 15, 2025 | 104.00 | 104.50 | 99.80 | 103.00 | 103.00 | -0.48% | 238,265 |
| Sep 12, 2025 | 102.00 | 104.50 | 99.10 | 103.50 | 103.50 | 1.97% | 391,403 |
| Sep 11, 2025 | 112.50 | 113.00 | 99.80 | 101.50 | 101.50 | -10.96% | 755,638 |
| Sep 10, 2025 | 108.50 | 120.00 | 107.00 | 114.00 | 114.00 | 5.07% | 678,576 |
| Sep 9, 2025 | 115.50 | 116.00 | 106.50 | 108.50 | 108.50 | -6.06% | 645,147 |
| Sep 8, 2025 | 118.00 | 119.00 | 112.00 | 115.50 | 115.50 | -0.43% | 675,676 |
| Sep 5, 2025 | 119.00 | 124.00 | 106.50 | 116.00 | 116.00 | -5.69% | 1,123,218 |
| Sep 4, 2025 | 121.00 | 131.00 | 115.50 | 123.00 | 123.00 | 1.65% | 2,146,489 |
| Sep 3, 2025 | 100.00 | 121.50 | 100.00 | 121.00 | 121.00 | 21.00% | 1,819,823 |
| Sep 2, 2025 | 106.00 | 107.50 | 96.70 | 100.00 | 100.00 | -5.66% | 472,732 |
| Sep 1, 2025 | 105.50 | 117.50 | 99.60 | 106.00 | 106.00 | -2.75% | 1,142,178 |
| Aug 29, 2025 | 92.90 | 110.50 | 91.50 | 109.00 | 109.00 | 17.71% | 1,229,016 |
| Aug 28, 2025 | 89.70 | 92.60 | 89.70 | 92.60 | 92.60 | 2.55% | 280,273 |
| Aug 27, 2025 | 90.30 | 93.20 | 89.60 | 90.30 | 90.30 | - | 153,290 |
| Aug 26, 2025 | 88.50 | 92.70 | 88.50 | 90.30 | 90.30 | 3.60% | 237,655 |
| Aug 25, 2025 | 87.94 | 89.61 | 85.88 | 87.16 | 86.86 | 0.68% | 87,917 |
| Aug 22, 2025 | 84.90 | 86.76 | 84.90 | 86.57 | 86.28 | 1.03% | 44,250 |
| Aug 21, 2025 | 85.20 | 85.88 | 85.10 | 85.69 | 85.40 | 0.58% | 24,701 |
| Aug 20, 2025 | 85.59 | 87.16 | 83.53 | 85.20 | 84.91 | -1.35% | 43,126 |
| Aug 19, 2025 | 85.29 | 86.86 | 84.22 | 86.37 | 86.08 | -0.56% | 57,774 |
| Aug 18, 2025 | 85.39 | 88.53 | 84.31 | 86.86 | 86.57 | -0.23% | 55,454 |
| Aug 15, 2025 | 88.24 | 88.24 | 84.71 | 87.06 | 86.77 | -1.23% | 36,915 |
| Aug 14, 2025 | 88.43 | 90.29 | 87.25 | 88.14 | 87.84 | -0.99% | 43,357 |
| Aug 13, 2025 | 87.35 | 89.41 | 86.37 | 89.02 | 88.72 | 1.91% | 291,366 |
| Aug 12, 2025 | 83.43 | 88.33 | 83.43 | 87.35 | 87.06 | 3.36% | 190,892 |
| Aug 11, 2025 | 84.12 | 86.37 | 83.14 | 84.51 | 84.22 | 0.12% | 47,648 |
| Aug 8, 2025 | 86.57 | 86.96 | 83.04 | 84.41 | 84.13 | 0.46% | 126,359 |
| Aug 7, 2025 | 79.90 | 92.06 | 79.90 | 84.02 | 83.74 | 5.02% | 178,621 |
| Aug 6, 2025 | 77.94 | 80.00 | 77.94 | 80.00 | 79.73 | 0.13% | 32,988 |
| Aug 5, 2025 | 78.63 | 80.69 | 77.75 | 79.90 | 79.63 | 1.62% | 37,227 |
| Aug 4, 2025 | 78.04 | 79.61 | 78.04 | 78.63 | 78.36 | -1.23% | 54,245 |
| Aug 1, 2025 | 78.63 | 79.90 | 77.94 | 79.61 | 79.34 | -0.97% | 21,202 |
| Jul 31, 2025 | 77.55 | 81.37 | 77.55 | 80.39 | 80.12 | 2.24% | 54,423 |