Jong Shyn Shipbuilding Co., Ltd. (TPEX:2644)
Taiwan · Delayed Price · Currency is TWD 116.00
-7.00 (-5.69%)
Sep 5, 2025, 1:51 PM CST
Jong Shyn Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 77.35 | 78.92 | 77.35 | 78.63 | 78.36 | 0.13% | 23,670 |
| Jul 29, 2025 | 76.27 | 79.51 | 76.27 | 78.53 | 78.26 | 2.04% | 113,812 |
| Jul 28, 2025 | 76.67 | 77.94 | 76.47 | 76.96 | 76.70 | -1.26% | 17,929 |
| Jul 25, 2025 | 77.75 | 77.94 | 76.67 | 77.94 | 77.68 | 0.24% | 20,324 |
| Jul 24, 2025 | 76.96 | 78.24 | 76.86 | 77.75 | 77.48 | -0.63% | 10,425 |
| Jul 23, 2025 | 78.04 | 78.24 | 76.47 | 78.24 | 77.97 | 0.26% | 33,736 |
| Jul 22, 2025 | 78.33 | 78.53 | 76.76 | 78.04 | 77.78 | -0.50% | 23,384 |
| Jul 21, 2025 | 78.33 | 78.53 | 76.27 | 78.43 | 78.17 | 0.13% | 31,881 |
| Jul 18, 2025 | 75.78 | 78.33 | 75.78 | 78.33 | 78.07 | - | 3,272 |
| Jul 17, 2025 | 78.33 | 78.33 | 75.78 | 78.33 | 78.07 | -1.12% | 7,197 |
| Jul 16, 2025 | 76.18 | 79.41 | 76.08 | 79.22 | 78.95 | -0.73% | 5,732 |
| Jul 15, 2025 | 79.90 | 79.90 | 76.18 | 79.80 | 79.53 | 0.62% | 2,050 |
| Jul 14, 2025 | 76.37 | 79.31 | 75.29 | 79.31 | 79.05 | 3.71% | 38,623 |
| Jul 11, 2025 | 75.69 | 76.47 | 75.69 | 76.47 | 76.21 | 1.03% | 6,214 |
| Jul 10, 2025 | 75.69 | 75.69 | 72.75 | 75.69 | 75.43 | - | 9,841 |
| Jul 9, 2025 | 76.27 | 76.27 | 73.73 | 75.69 | 75.43 | -0.76% | 3,088 |
| Jul 8, 2025 | 76.37 | 76.37 | 73.73 | 76.27 | 76.02 | -0.26% | 3,304 |
| Jul 7, 2025 | 77.35 | 77.35 | 73.73 | 76.47 | 76.21 | -1.14% | 11,302 |
| Jul 4, 2025 | 77.06 | 77.45 | 73.73 | 77.35 | 77.09 | 0.38% | 48,522 |
| Jul 3, 2025 | 76.96 | 77.45 | 74.41 | 77.06 | 76.80 | - | 8,713 |
| Jul 2, 2025 | 77.16 | 77.16 | 74.31 | 77.06 | 76.80 | -0.13% | 7,484 |
| Jul 1, 2025 | 77.45 | 77.45 | 75.49 | 77.16 | 76.90 | -0.50% | 12,134 |
| Jun 30, 2025 | 76.96 | 77.75 | 76.76 | 77.55 | 77.29 | 0.77% | 11,672 |