Jong Shyn Shipbuilding Co., Ltd. (TPEX:2644)
Taiwan · Delayed Price · Currency is TWD 92.80
-1.00 (-1.07%)
Oct 31, 2025, 1:23 PM CST
Jong Shyn Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 91.80 | 93.80 | 90.70 | 92.80 | 92.80 | -1.07% | 24,939 |
| Oct 30, 2025 | 94.40 | 94.40 | 91.70 | 93.80 | 93.80 | 0.11% | 27,277 |
| Oct 29, 2025 | 93.30 | 96.50 | 93.30 | 93.70 | 93.70 | -1.78% | 59,438 |
| Oct 28, 2025 | 95.60 | 95.80 | 94.50 | 95.40 | 95.40 | -0.10% | 16,716 |
| Oct 27, 2025 | 97.50 | 99.30 | 94.90 | 95.50 | 95.50 | -1.04% | 55,555 |
| Oct 23, 2025 | 96.80 | 97.70 | 95.50 | 96.50 | 96.50 | -0.41% | 49,567 |
| Oct 22, 2025 | 95.00 | 97.70 | 95.00 | 96.90 | 96.90 | 0.52% | 36,268 |
| Oct 21, 2025 | 97.80 | 97.90 | 95.10 | 96.40 | 96.40 | -1.43% | 65,541 |
| Oct 20, 2025 | 96.70 | 100.00 | 96.10 | 97.80 | 97.80 | 1.03% | 102,774 |
| Oct 17, 2025 | 95.60 | 96.90 | 94.70 | 96.80 | 96.80 | 1.26% | 73,522 |
| Oct 16, 2025 | 97.70 | 98.50 | 93.00 | 95.60 | 95.60 | -2.15% | 108,031 |
| Oct 15, 2025 | 96.50 | 99.80 | 94.80 | 97.70 | 97.70 | 1.35% | 116,239 |
| Oct 14, 2025 | 99.90 | 103.50 | 94.70 | 96.40 | 96.40 | -2.82% | 196,883 |
| Oct 13, 2025 | 96.50 | 99.20 | 94.10 | 99.20 | 99.20 | 0.20% | 125,113 |
| 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 | 86.87 | 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 | 84.92 | -1.35% | 43,126 |