Jong Shyn Shipbuilding Co., Ltd. (TPEX:2644)
Taiwan · Delayed Price · Currency is TWD 78.20
-4.20 (-5.10%)
Jul 29, 2026, 1:18 PM CST
Jong Shyn Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 82.20 | 82.20 | 76.00 | 79.00 | 79.00 | -4.13% | 59,640 |
| Jul 28, 2026 | 83.80 | 83.80 | 79.00 | 82.40 | 82.40 | -1.90% | 76,794 |
| Jul 27, 2026 | 84.30 | 85.50 | 82.60 | 84.00 | 84.00 | -0.12% | 40,061 |
| Jul 24, 2026 | 83.80 | 84.10 | 82.10 | 84.10 | 84.10 | 0.24% | 511,610 |
| Jul 23, 2026 | 84.30 | 86.20 | 83.00 | 83.90 | 83.90 | -0.36% | 63,774 |
| Jul 22, 2026 | 84.50 | 85.30 | 82.10 | 84.20 | 84.20 | -0.36% | 53,308 |
| Jul 21, 2026 | 83.90 | 84.50 | 82.80 | 84.50 | 84.50 | 1.20% | 47,164 |
| Jul 20, 2026 | 84.50 | 84.70 | 82.10 | 84.00 | 83.50 | 0.36% | 34,053 |
| Jul 17, 2026 | 84.90 | 85.30 | 82.10 | 83.70 | 83.20 | -1.30% | 88,973 |
| Jul 16, 2026 | 84.20 | 85.40 | 84.20 | 84.80 | 84.30 | -0.12% | 22,740 |
| Jul 15, 2026 | 84.50 | 85.50 | 84.00 | 84.90 | 84.39 | 0.59% | 32,338 |
| Jul 14, 2026 | 84.40 | 84.40 | 81.30 | 84.40 | 83.90 | - | 43,623 |
| Jul 13, 2026 | 84.70 | 85.00 | 82.30 | 84.40 | 83.90 | -0.35% | 41,215 |
| Jul 9, 2026 | 85.50 | 85.50 | 83.90 | 84.70 | 84.20 | -0.94% | 25,596 |
| Jul 8, 2026 | 85.50 | 85.80 | 84.00 | 85.50 | 84.99 | - | 7,325 |
| Jul 7, 2026 | 88.00 | 88.10 | 83.70 | 85.50 | 84.99 | -0.58% | 115,891 |
| Jul 6, 2026 | 86.00 | 88.00 | 84.70 | 86.00 | 85.49 | -0.12% | 134,144 |
| Jul 3, 2026 | 82.90 | 88.00 | 81.40 | 86.10 | 85.59 | 3.86% | 211,203 |
| Jul 2, 2026 | 81.00 | 83.20 | 80.10 | 82.90 | 82.41 | 0.24% | 44,674 |
| Jul 1, 2026 | 82.90 | 83.90 | 81.20 | 82.70 | 82.21 | -0.24% | 33,452 |
| Jun 30, 2026 | 84.00 | 84.00 | 81.10 | 82.90 | 82.41 | -1.31% | 73,810 |
| Jun 29, 2026 | 84.10 | 84.10 | 80.40 | 84.00 | 83.50 | - | 21,193 |
| Jun 26, 2026 | 84.30 | 84.30 | 81.30 | 84.00 | 83.50 | -0.36% | 43,528 |
| Jun 25, 2026 | 82.20 | 84.30 | 82.20 | 84.30 | 83.80 | - | 28,383 |
| Jun 24, 2026 | 84.50 | 84.80 | 82.50 | 84.30 | 83.80 | -0.24% | 49,170 |
| Jun 23, 2026 | 84.00 | 85.00 | 82.90 | 84.50 | 84.00 | 0.60% | 35,216 |
| Jun 22, 2026 | 80.30 | 85.10 | 80.30 | 84.00 | 83.50 | 4.61% | 128,285 |
| Jun 18, 2026 | 80.40 | 80.90 | 79.00 | 80.30 | 79.82 | -0.12% | 768,159 |
| Jun 17, 2026 | 81.60 | 81.70 | 79.70 | 80.40 | 79.92 | -1.35% | 26,955 |
| Jun 16, 2026 | 81.10 | 81.90 | 79.80 | 81.50 | 81.01 | 0.99% | 81,441 |
| Jun 15, 2026 | 78.70 | 81.30 | 78.00 | 80.70 | 80.22 | 2.54% | 26,717 |
| Jun 12, 2026 | 78.30 | 78.90 | 77.60 | 78.70 | 78.23 | 0.25% | 408,857 |
| Jun 11, 2026 | 78.90 | 78.90 | 76.40 | 78.50 | 78.03 | 1.29% | 37,972 |
| Jun 10, 2026 | 78.90 | 78.90 | 76.10 | 77.50 | 77.04 | -1.65% | 102,640 |
| Jun 9, 2026 | 79.90 | 80.00 | 76.00 | 78.80 | 78.33 | 1.42% | 37,440 |
| Jun 8, 2026 | 72.60 | 77.90 | 72.60 | 77.70 | 77.24 | 0.91% | 46,641 |
| Jun 5, 2026 | 77.00 | 78.00 | 75.70 | 77.00 | 76.54 | - | 26,808 |
| Jun 4, 2026 | 76.60 | 78.00 | 75.60 | 77.00 | 76.54 | 0.52% | 34,562 |
| Jun 3, 2026 | 76.00 | 78.40 | 75.30 | 76.60 | 76.14 | 0.66% | 52,631 |
| Jun 2, 2026 | 77.90 | 77.90 | 74.60 | 76.10 | 75.65 | -2.31% | 68,668 |
| Jun 1, 2026 | 78.40 | 78.50 | 75.80 | 77.90 | 77.44 | -0.64% | 16,730 |
| May 29, 2026 | 77.60 | 81.30 | 74.70 | 78.40 | 77.93 | 1.03% | 161,428 |
| May 28, 2026 | 76.90 | 77.80 | 76.90 | 77.60 | 77.14 | -0.13% | 39,821 |
| May 27, 2026 | 78.50 | 79.10 | 76.80 | 77.70 | 77.24 | -1.65% | 122,229 |
| May 26, 2026 | 79.30 | 79.80 | 78.00 | 79.00 | 78.53 | -0.25% | 67,850 |
| May 25, 2026 | 79.10 | 82.00 | 78.20 | 79.20 | 78.73 | 0.13% | 68,305 |
| May 22, 2026 | 79.80 | 79.90 | 78.50 | 79.10 | 78.63 | -0.50% | 40,764 |
| May 21, 2026 | 79.50 | 79.50 | 77.20 | 79.50 | 79.03 | -0.25% | 31,658 |
| May 20, 2026 | 80.20 | 80.20 | 78.60 | 79.70 | 79.23 | -0.50% | 75,942 |
| May 19, 2026 | 80.20 | 80.30 | 79.00 | 80.10 | 79.62 | -0.12% | 26,809 |