Jian Sin Industrial Co., Ltd. (TPEX:4502)
Taiwan · Delayed Price · Currency is TWD 15.70
-0.10 (-0.63%)
Feb 11, 2026, 12:46 PM CST
Jian Sin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 15.90 | 15.90 | 15.75 | 15.80 | 15.80 | -0.32% | 19,005 |
| Feb 9, 2026 | 15.80 | 15.90 | 15.70 | 15.85 | 15.85 | -0.31% | 32,052 |
| Feb 6, 2026 | 15.80 | 15.90 | 15.50 | 15.90 | 15.90 | - | 21,052 |
| Feb 5, 2026 | 15.80 | 15.95 | 15.80 | 15.90 | 15.90 | 0.63% | 15,201 |
| Feb 4, 2026 | 15.85 | 15.85 | 15.75 | 15.80 | 15.80 | - | 17,317 |
| Feb 3, 2026 | 15.80 | 15.85 | 15.80 | 15.80 | 15.80 | - | 13,845 |
| Feb 2, 2026 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | - | 18,378 |
| Jan 30, 2026 | 15.95 | 16.35 | 15.80 | 15.80 | 15.80 | -0.63% | 39,571 |
| Jan 29, 2026 | 15.85 | 15.95 | 15.80 | 15.90 | 15.90 | 0.63% | 20,466 |
| Jan 28, 2026 | 16.15 | 16.20 | 15.80 | 15.80 | 15.80 | -1.86% | 81,590 |
| Jan 27, 2026 | 16.15 | 16.15 | 16.00 | 16.10 | 16.10 | 0.31% | 40,124 |
| Jan 26, 2026 | 16.40 | 16.40 | 16.00 | 16.05 | 16.05 | - | 70,139 |
| Jan 23, 2026 | 16.70 | 17.25 | 16.00 | 16.05 | 16.05 | -2.43% | 142,031 |
| Jan 22, 2026 | 17.50 | 18.05 | 16.35 | 16.45 | 16.45 | -5.19% | 245,613 |
| Jan 21, 2026 | 16.20 | 17.60 | 16.20 | 17.35 | 17.35 | 8.44% | 567,761 |
| Jan 20, 2026 | 16.35 | 16.35 | 15.95 | 16.00 | 16.00 | -1.23% | 65,765 |
| Jan 19, 2026 | 15.95 | 16.45 | 15.95 | 16.20 | 16.20 | 1.57% | 69,256 |
| Jan 16, 2026 | 15.90 | 15.95 | 15.80 | 15.95 | 15.95 | -1.24% | 10,717 |
| Jan 15, 2026 | 15.85 | 16.15 | 15.85 | 16.15 | 16.15 | 1.89% | 5,405 |
| Jan 14, 2026 | 15.90 | 15.90 | 15.70 | 15.85 | 15.85 | 0.32% | 26,151 |
| Jan 13, 2026 | 15.65 | 16.00 | 15.60 | 15.80 | 15.80 | -0.63% | 49,188 |
| Jan 12, 2026 | 16.05 | 16.05 | 15.80 | 15.90 | 15.90 | 0.63% | 25,009 |
| Jan 9, 2026 | 15.90 | 15.95 | 15.75 | 15.80 | 15.80 | -0.32% | 24,648 |
| Jan 8, 2026 | 16.40 | 16.40 | 15.85 | 15.85 | 15.85 | -2.76% | 44,508 |
| Jan 7, 2026 | 16.35 | 16.45 | 16.25 | 16.30 | 16.30 | 0.62% | 40,101 |
| Jan 6, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | - | 8,052 |
| Jan 5, 2026 | 15.95 | 16.50 | 15.80 | 16.20 | 16.20 | 1.57% | 94,010 |
| Jan 2, 2026 | 15.85 | 15.95 | 15.85 | 15.95 | 15.95 | 0.95% | 7,140 |
| Dec 31, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 19,045 |
| Dec 30, 2025 | 15.80 | 16.25 | 15.75 | 16.00 | 16.00 | 1.59% | 37,061 |
| Dec 29, 2025 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | -0.32% | 12,065 |
| Dec 26, 2025 | 15.80 | 15.85 | 15.75 | 15.80 | 15.80 | -0.32% | 73,276 |
| Dec 24, 2025 | 15.90 | 15.90 | 15.80 | 15.85 | 15.85 | - | 35,000 |
| Dec 23, 2025 | 15.80 | 15.85 | 15.75 | 15.85 | 15.85 | - | 28,000 |
| Dec 22, 2025 | 15.75 | 15.85 | 15.70 | 15.85 | 15.85 | 0.96% | 22,117 |
| Dec 19, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - | 6,102 |
| Dec 18, 2025 | 15.75 | 15.75 | 15.65 | 15.70 | 15.70 | - | 26,796 |
| Dec 17, 2025 | 15.80 | 15.80 | 15.65 | 15.70 | 15.70 | -1.26% | 34,050 |
| Dec 16, 2025 | 15.85 | 15.90 | 15.70 | 15.90 | 15.90 | 0.32% | 10,500 |
| Dec 15, 2025 | 15.80 | 15.85 | 15.60 | 15.85 | 15.85 | 0.63% | 60,069 |
| Dec 12, 2025 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | - | 24,428 |
| Dec 11, 2025 | 17.45 | 17.45 | 15.75 | 15.75 | 15.75 | -0.94% | 203,445 |
| Dec 10, 2025 | 15.85 | 15.95 | 15.70 | 15.90 | 15.90 | - | 128,050 |
| Dec 9, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | - | 26,091 |
| Dec 8, 2025 | 15.95 | 15.95 | 15.75 | 15.90 | 15.90 | - | 46,904 |
| Dec 5, 2025 | 16.00 | 16.00 | 15.75 | 15.90 | 15.90 | -0.62% | 26,065 |
| Dec 4, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | - | 44,082 |
| Dec 3, 2025 | 15.85 | 16.00 | 15.60 | 16.00 | 16.00 | 0.31% | 28,045 |
| Dec 2, 2025 | 16.00 | 16.00 | 15.90 | 15.95 | 15.95 | - | 18,074 |
| Dec 1, 2025 | 15.95 | 15.95 | 15.90 | 15.95 | 15.95 | - | 8,068 |