Jian Sin Industrial Co., Ltd. (TPEX:4502)
Taiwan · Delayed Price · Currency is TWD 15.75
+0.05 (0.32%)
Mar 27, 2026, 1:30 PM CST
Jian Sin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.65 | 15.75 | 15.60 | 15.75 | 15.75 | 0.32% | 11,081 |
| Mar 26, 2026 | 15.70 | 15.75 | 15.60 | 15.70 | 15.70 | -0.32% | 12,015 |
| Mar 25, 2026 | 15.70 | 15.75 | 15.50 | 15.75 | 15.75 | -0.32% | 56,051 |
| Mar 24, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | 0.32% | 2,001 |
| Mar 23, 2026 | 15.75 | 15.75 | 15.30 | 15.75 | 15.75 | - | 39,249 |
| Mar 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 5,062 |
| Mar 19, 2026 | 15.80 | 15.80 | 15.70 | 15.75 | 15.75 | -0.32% | 15,009 |
| Mar 18, 2026 | 15.95 | 16.05 | 15.70 | 15.80 | 15.80 | -0.32% | 66,806 |
| Mar 17, 2026 | 15.80 | 15.85 | 15.55 | 15.85 | 15.85 | 0.32% | 65,166 |
| Mar 16, 2026 | 15.80 | 15.80 | 15.55 | 15.80 | 15.80 | - | 52,033 |
| Mar 13, 2026 | 15.85 | 16.00 | 15.70 | 15.80 | 15.80 | - | 16,078 |
| Mar 12, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | - | 57,459 |
| Mar 11, 2026 | 16.25 | 16.25 | 15.40 | 15.80 | 15.80 | - | 55,182 |
| Mar 10, 2026 | 15.65 | 15.80 | 15.40 | 15.80 | 15.80 | 0.32% | 41,433 |
| Mar 9, 2026 | 15.75 | 15.80 | 15.20 | 15.75 | 15.75 | -0.63% | 56,000 |
| Mar 6, 2026 | 15.70 | 15.85 | 15.65 | 15.85 | 15.85 | 0.63% | 13,022 |
| Mar 5, 2026 | 15.75 | 15.75 | 15.60 | 15.75 | 15.75 | 0.32% | 29,102 |
| Mar 4, 2026 | 15.75 | 15.75 | 15.60 | 15.70 | 15.70 | -0.32% | 32,567 |
| Mar 3, 2026 | 15.65 | 15.80 | 15.65 | 15.75 | 15.75 | -0.32% | 36,130 |
| Mar 2, 2026 | 15.80 | 15.80 | 15.75 | 15.80 | 15.80 | - | 23,036 |
| Feb 26, 2026 | 15.75 | 15.85 | 15.70 | 15.80 | 15.80 | 0.32% | 10,002 |
| Feb 25, 2026 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | - | 38,344 |
| Feb 24, 2026 | 15.60 | 15.80 | 15.50 | 15.75 | 15.75 | - | 51,006 |
| Feb 23, 2026 | 15.70 | 15.75 | 15.65 | 15.75 | 15.75 | -0.32% | 7,200 |
| Feb 11, 2026 | 15.90 | 15.90 | 15.65 | 15.80 | 15.80 | - | 52,976 |
| 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 |