Jong Shyn Shipbuilding Co., Ltd. (TPEX:2644)
Taiwan · Delayed Price · Currency is TWD 78.40
+0.80 (1.03%)
May 29, 2026, 1:38 PM CST
Jong Shyn Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 77.60 | 81.30 | 74.70 | 78.40 | 78.40 | 1.03% | 161,428 |
| May 28, 2026 | 76.90 | 77.80 | 76.90 | 77.60 | 77.60 | -0.13% | 39,821 |
| May 27, 2026 | 78.50 | 79.10 | 76.80 | 77.70 | 77.70 | -1.65% | 122,229 |
| May 26, 2026 | 79.30 | 79.80 | 78.00 | 79.00 | 79.00 | -0.25% | 67,850 |
| May 25, 2026 | 79.10 | 82.00 | 78.20 | 79.20 | 79.20 | 0.13% | 68,305 |
| May 22, 2026 | 79.80 | 79.90 | 78.50 | 79.10 | 79.10 | -0.50% | 40,764 |
| May 21, 2026 | 79.50 | 79.50 | 77.20 | 79.50 | 79.50 | -0.25% | 31,658 |
| May 20, 2026 | 80.20 | 80.20 | 78.60 | 79.70 | 79.70 | -0.50% | 75,942 |
| May 19, 2026 | 80.20 | 80.30 | 79.00 | 80.10 | 80.10 | -0.12% | 26,809 |
| May 18, 2026 | 81.90 | 81.90 | 79.30 | 80.20 | 80.20 | -3.02% | 44,212 |
| May 15, 2026 | 81.30 | 82.70 | 79.90 | 82.70 | 82.70 | 0.61% | 94,443 |
| May 14, 2026 | 82.80 | 82.80 | 80.70 | 82.20 | 82.20 | 1.11% | 15,982 |
| May 13, 2026 | 81.90 | 82.00 | 80.40 | 81.30 | 81.30 | - | 36,242 |
| May 12, 2026 | 81.20 | 82.90 | 80.50 | 81.30 | 81.30 | -1.09% | 66,668 |
| May 11, 2026 | 82.70 | 82.70 | 80.70 | 82.20 | 82.20 | -0.60% | 102,503 |
| May 8, 2026 | 82.30 | 84.20 | 81.20 | 82.70 | 82.70 | -1.78% | 55,265 |
| May 7, 2026 | 82.70 | 84.50 | 82.30 | 84.20 | 84.20 | 0.96% | 59,944 |
| May 6, 2026 | 82.30 | 84.00 | 82.00 | 83.40 | 83.40 | 0.12% | 94,494 |
| May 5, 2026 | 83.60 | 83.60 | 81.80 | 83.30 | 83.30 | -0.36% | 64,969 |
| May 4, 2026 | 83.20 | 84.20 | 82.50 | 83.60 | 83.60 | 0.48% | 67,622 |
| Apr 30, 2026 | 83.70 | 84.50 | 82.70 | 83.20 | 83.20 | -2.80% | 76,968 |
| Apr 29, 2026 | 83.80 | 85.90 | 83.80 | 85.60 | 85.60 | -0.23% | 13,201 |
| Apr 28, 2026 | 85.80 | 85.90 | 83.70 | 85.80 | 85.80 | 1.78% | 48,330 |
| Apr 27, 2026 | 84.20 | 85.90 | 83.00 | 84.30 | 84.30 | 0.12% | 61,553 |
| Apr 24, 2026 | 84.10 | 84.80 | 82.90 | 84.20 | 84.20 | -0.71% | 69,549 |
| Apr 23, 2026 | 83.20 | 86.80 | 83.20 | 84.80 | 84.80 | 0.83% | 96,761 |
| Apr 22, 2026 | 83.40 | 84.50 | 83.10 | 84.10 | 84.10 | 0.12% | 56,957 |
| Apr 21, 2026 | 83.10 | 84.90 | 82.80 | 84.00 | 84.00 | -1.06% | 106,696 |
| Apr 20, 2026 | 85.30 | 86.20 | 83.00 | 84.90 | 84.90 | -0.12% | 101,822 |
| Apr 17, 2026 | 84.00 | 85.20 | 84.00 | 85.00 | 85.00 | - | 26,008 |
| Apr 16, 2026 | 84.20 | 85.70 | 84.10 | 85.00 | 85.00 | -0.35% | 77,275 |
| Apr 15, 2026 | 83.30 | 85.30 | 83.10 | 85.30 | 85.30 | 0.35% | 54,704 |
| Apr 14, 2026 | 82.80 | 85.30 | 82.80 | 85.00 | 85.00 | -0.35% | 30,218 |
| Apr 13, 2026 | 83.60 | 86.00 | 82.80 | 85.30 | 85.30 | 0.59% | 35,463 |
| Apr 10, 2026 | 85.80 | 85.80 | 83.60 | 84.80 | 84.80 | -1.17% | 28,103 |
| Apr 9, 2026 | 84.00 | 86.90 | 83.50 | 85.80 | 85.80 | 1.42% | 39,450 |
| Apr 8, 2026 | 86.20 | 86.20 | 83.90 | 84.60 | 84.60 | -2.53% | 22,093 |
| Apr 7, 2026 | 85.40 | 86.90 | 84.30 | 86.80 | 86.80 | 1.64% | 2,525 |
| Apr 2, 2026 | 84.30 | 85.80 | 84.30 | 85.40 | 85.40 | -0.35% | 10,634 |
| Apr 1, 2026 | 86.90 | 86.90 | 84.30 | 85.70 | 85.70 | -1.38% | 12,295 |
| Mar 31, 2026 | 84.40 | 87.80 | 84.40 | 86.90 | 86.90 | 2.12% | 33,466 |
| Mar 30, 2026 | 83.40 | 85.50 | 83.40 | 85.10 | 85.10 | -0.70% | 23,118 |
| Mar 27, 2026 | 86.00 | 86.00 | 83.20 | 85.70 | 85.70 | 1.42% | 34,258 |
| Mar 26, 2026 | 85.80 | 85.90 | 83.60 | 84.50 | 84.50 | -1.52% | 14,252 |
| Mar 25, 2026 | 86.00 | 88.80 | 84.60 | 85.80 | 85.80 | -2.05% | 102,481 |
| Mar 24, 2026 | 86.10 | 88.00 | 86.00 | 87.60 | 87.60 | 0.23% | 6,570 |
| Mar 23, 2026 | 87.00 | 88.30 | 86.00 | 87.40 | 87.40 | -1.02% | 22,998 |
| Mar 20, 2026 | 87.00 | 88.40 | 87.00 | 88.30 | 88.30 | -0.34% | 29,201 |
| Mar 19, 2026 | 87.10 | 89.50 | 86.10 | 88.60 | 88.60 | -1.23% | 52,225 |
| Mar 18, 2026 | 89.10 | 89.80 | 88.00 | 89.70 | 89.70 | - | 10,675 |