Jong Shyn Shipbuilding Co., Ltd. (TPEX:2644)
Taiwan · Delayed Price · Currency is TWD 88.90
+2.70 (3.13%)
Aug 12, 2025, 1:47 PM CST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 85.10 | 90.10 | 85.10 | 89.10 | 89.10 | 3.36% | 187,149 |
| Aug 11, 2025 | 85.80 | 88.10 | 84.80 | 86.20 | 86.20 | 0.12% | 46,714 |
| Aug 8, 2025 | 88.30 | 88.70 | 84.70 | 86.10 | 86.10 | 0.47% | 123,882 |
| Aug 7, 2025 | 81.50 | 93.90 | 81.50 | 85.70 | 85.70 | 5.02% | 175,119 |
| Aug 6, 2025 | 79.50 | 81.60 | 79.50 | 81.60 | 81.60 | 0.12% | 32,342 |
| Aug 5, 2025 | 80.20 | 82.30 | 79.30 | 81.50 | 81.50 | 1.62% | 36,498 |
| Aug 4, 2025 | 79.60 | 81.20 | 79.60 | 80.20 | 80.20 | -1.23% | 53,182 |
| Aug 1, 2025 | 80.20 | 81.50 | 79.50 | 81.20 | 81.20 | -0.98% | 20,787 |
| Jul 31, 2025 | 79.10 | 83.00 | 79.10 | 82.00 | 82.00 | 2.24% | 53,356 |
| Jul 30, 2025 | 78.90 | 80.50 | 78.90 | 80.20 | 80.20 | 0.12% | 23,206 |
| Jul 29, 2025 | 77.80 | 81.10 | 77.80 | 80.10 | 80.10 | 2.04% | 111,581 |
| Jul 28, 2025 | 78.20 | 79.50 | 78.00 | 78.50 | 78.50 | -1.26% | 17,578 |
| Jul 25, 2025 | 79.30 | 79.50 | 78.20 | 79.50 | 79.50 | 0.25% | 19,926 |
| Jul 24, 2025 | 78.50 | 79.80 | 78.40 | 79.30 | 79.30 | -0.63% | 10,221 |
| Jul 23, 2025 | 79.60 | 79.80 | 78.00 | 79.80 | 79.80 | 0.25% | 33,075 |
| Jul 22, 2025 | 79.90 | 80.10 | 78.30 | 79.60 | 79.60 | -0.50% | 22,926 |
| Jul 21, 2025 | 79.90 | 80.10 | 77.80 | 80.00 | 80.00 | 0.13% | 31,256 |
| Jul 18, 2025 | 77.30 | 79.90 | 77.30 | 79.90 | 79.90 | - | 3,208 |
| Jul 17, 2025 | 79.90 | 79.90 | 77.30 | 79.90 | 79.90 | -1.11% | 7,056 |
| Jul 16, 2025 | 77.70 | 81.00 | 77.60 | 80.80 | 80.80 | -0.74% | 5,620 |
| Jul 15, 2025 | 81.50 | 81.50 | 77.70 | 81.40 | 81.40 | 0.62% | 2,010 |
| Jul 14, 2025 | 77.90 | 80.90 | 76.80 | 80.90 | 80.90 | 3.72% | 37,866 |
| Jul 11, 2025 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 1.04% | 6,093 |
| Jul 10, 2025 | 77.20 | 77.20 | 74.20 | 77.20 | 77.20 | - | 9,649 |
| Jul 9, 2025 | 77.80 | 77.80 | 75.20 | 77.20 | 77.20 | -0.77% | 3,028 |
| Jul 8, 2025 | 77.90 | 77.90 | 75.20 | 77.80 | 77.80 | -0.26% | 3,240 |
| Jul 7, 2025 | 78.90 | 78.90 | 75.20 | 78.00 | 78.00 | -1.14% | 11,081 |
| Jul 4, 2025 | 78.60 | 79.00 | 75.20 | 78.90 | 78.90 | 0.38% | 47,571 |
| Jul 3, 2025 | 78.50 | 79.00 | 75.90 | 78.60 | 78.60 | - | 8,543 |
| Jul 2, 2025 | 78.70 | 78.70 | 75.80 | 78.60 | 78.60 | -0.13% | 7,338 |
| Jul 1, 2025 | 79.00 | 79.00 | 77.00 | 78.70 | 78.70 | -0.51% | 11,897 |
| Jun 30, 2025 | 78.50 | 79.30 | 78.30 | 79.10 | 79.10 | 0.76% | 11,444 |
| Jun 27, 2025 | 79.50 | 79.50 | 77.70 | 78.50 | 78.50 | -0.63% | 3,118 |
| Jun 26, 2025 | 79.10 | 80.00 | 77.30 | 79.00 | 79.00 | -0.50% | 8,637 |
| Jun 25, 2025 | 77.40 | 79.40 | 77.40 | 79.40 | 79.40 | -0.13% | 4 |
| Jun 24, 2025 | 78.70 | 81.30 | 78.70 | 79.50 | 79.50 | -2.09% | 6,531 |
| Jun 23, 2025 | 81.80 | 81.80 | 78.70 | 81.20 | 81.20 | -0.73% | 8,714 |
| Jun 20, 2025 | 77.40 | 83.00 | 77.40 | 81.80 | 81.80 | 3.81% | 28,115 |
| Jun 19, 2025 | 77.00 | 79.70 | 77.00 | 78.80 | 78.80 | -1.25% | 8,870 |
| Jun 18, 2025 | 77.20 | 81.10 | 77.20 | 79.80 | 79.80 | 1.92% | 8,018 |
| Jun 17, 2025 | 76.90 | 78.70 | 76.90 | 78.30 | 78.30 | 0.26% | 3,066 |
| Jun 16, 2025 | 78.50 | 78.70 | 77.20 | 78.10 | 78.10 | -0.51% | 9,810 |
| Jun 13, 2025 | 78.40 | 78.90 | 78.20 | 78.50 | 78.50 | -0.51% | 22,617 |
| Jun 12, 2025 | 79.00 | 79.50 | 78.40 | 78.90 | 78.90 | -0.38% | 8,653 |
| Jun 11, 2025 | 80.10 | 80.10 | 78.50 | 79.20 | 79.20 | -0.75% | 21,407 |
| Jun 10, 2025 | 78.80 | 80.40 | 78.80 | 79.80 | 79.80 | -0.87% | 8,095 |
| Jun 9, 2025 | 79.60 | 80.90 | 78.00 | 80.50 | 80.50 | 1.13% | 21,168 |
| Jun 6, 2025 | 79.00 | 79.90 | 78.90 | 79.60 | 79.60 | 0.13% | 5,799 |
| Jun 5, 2025 | 79.90 | 79.90 | 78.40 | 79.50 | 79.50 | -0.50% | 5,872 |
| Jun 4, 2025 | 79.60 | 80.50 | 79.60 | 79.90 | 79.90 | -1.11% | 3,016 |