Jian Sin Industrial Co., Ltd. (TPEX:4502)
Taiwan · Delayed Price · Currency is TWD 15.75
-0.05 (-0.32%)
Oct 22, 2026, 2:31 PM CST
Jian Sin Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | -0.32% | 4,155 |
| Oct 21, 2026 | 15.75 | 15.80 | 15.65 | 15.80 | 15.80 | -0.63% | 8,194 |
| Oct 20, 2026 | 15.80 | 15.90 | 15.60 | 15.90 | 15.90 | 0.63% | 15,100 |
| Oct 19, 2026 | 15.90 | 15.90 | 15.55 | 15.80 | 15.80 | -0.94% | 31,000 |
| Oct 15, 2026 | 15.70 | 15.95 | 15.60 | 15.95 | 15.95 | - | 29,699 |
| Oct 14, 2026 | 15.95 | 16.00 | 15.90 | 15.95 | 15.95 | - | 12,087 |
| Oct 13, 2026 | 15.85 | 16.00 | 15.75 | 15.95 | 15.95 | 1.27% | 27,189 |
| Oct 12, 2026 | 15.70 | 15.75 | 15.55 | 15.75 | 15.75 | 0.32% | 34,112 |
| Oct 8, 2026 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | -0.32% | 3,402 |
| Oct 7, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | 0.32% | 9,002 |
| Oct 6, 2026 | 15.65 | 15.75 | 15.60 | 15.70 | 15.70 | -0.32% | 22,000 |
| Oct 5, 2026 | 15.65 | 15.75 | 15.40 | 15.75 | 15.75 | -0.63% | 44,848 |
| Oct 2, 2026 | 15.65 | 15.85 | 15.65 | 15.85 | 15.85 | 0.32% | 4,832 |
| Oct 1, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | -0.63% | 11,036 |
| Sep 30, 2026 | 15.75 | 15.90 | 15.45 | 15.90 | 15.90 | 1.27% | 47,492 |
| Sep 29, 2026 | 15.65 | 15.75 | 15.65 | 15.70 | 15.70 | - | 5,190 |
| Sep 24, 2026 | 15.55 | 15.70 | 15.55 | 15.70 | 15.70 | - | 9,000 |
| Sep 23, 2026 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | -0.32% | 9,000 |
| Sep 22, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | - | 5,559 |
| Sep 18, 2026 | 15.65 | 15.75 | 15.60 | 15.75 | 15.75 | 0.32% | 14,100 |
| Sep 17, 2026 | 15.65 | 15.70 | 15.50 | 15.70 | 15.70 | - | 20,000 |
| Sep 16, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | - | 28,000 |
| Sep 15, 2026 | 15.65 | 15.70 | 15.50 | 15.70 | 15.70 | 0.32% | 20,060 |
| Sep 14, 2026 | 15.65 | 15.75 | 15.50 | 15.65 | 15.65 | -0.63% | 87,000 |
| Sep 11, 2026 | 15.75 | 15.80 | 15.50 | 15.75 | 15.75 | -0.32% | 101,031 |
| Sep 10, 2026 | 15.80 | 15.80 | 15.75 | 15.80 | 15.80 | 0.32% | 9,100 |
| Sep 9, 2026 | 16.65 | 16.65 | 15.75 | 15.75 | 15.75 | - | 27,774 |
| Sep 8, 2026 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | 0.64% | 10,000 |
| Sep 7, 2026 | 15.65 | 15.65 | 15.50 | 15.65 | 15.65 | -0.32% | 17,160 |
| Sep 4, 2026 | 15.65 | 16.55 | 15.65 | 15.70 | 15.70 | 0.32% | 13,117 |
| Sep 3, 2026 | 15.65 | 15.70 | 15.60 | 15.65 | 15.65 | - | 24,000 |
| Sep 2, 2026 | 15.60 | 15.70 | 15.55 | 15.65 | 15.65 | - | 29,000 |
| Sep 1, 2026 | 15.65 | 15.65 | 15.40 | 15.65 | 15.65 | -0.32% | 28,203 |
| Aug 31, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 0.32% | 19,056 |
| Aug 28, 2026 | 15.65 | 15.65 | 15.40 | 15.65 | 15.65 | -0.32% | 29,008 |
| Aug 27, 2026 | 15.65 | 15.70 | 15.40 | 15.70 | 15.70 | - | 45,006 |
| Aug 26, 2026 | 15.70 | 15.75 | 15.55 | 15.70 | 15.70 | - | 15,001 |
| Aug 25, 2026 | 15.65 | 15.70 | 15.55 | 15.70 | 15.70 | 0.32% | 17,033 |
| Aug 24, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% | 2,010 |
| Aug 21, 2026 | 15.75 | 15.75 | 15.45 | 15.70 | 15.70 | -0.32% | 40,000 |
| Aug 20, 2026 | 15.65 | 15.75 | 15.55 | 15.75 | 15.75 | 0.32% | 32,000 |
| Aug 19, 2026 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | - | 2,222 |
| Aug 18, 2026 | 15.70 | 15.70 | 15.65 | 15.70 | 15.70 | - | 140,100 |
| Aug 17, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | - | 7,456 |
| Aug 14, 2026 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | - | 4,303 |
| Aug 13, 2026 | 15.70 | 15.75 | 15.65 | 15.70 | 15.70 | - | 31,463 |
| Aug 12, 2026 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | - | 8,335 |
| Aug 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1,000 |
| Aug 10, 2026 | 15.65 | 15.70 | 15.60 | 15.70 | 15.70 | - | 12,032 |
| Aug 7, 2026 | 15.65 | 15.75 | 15.65 | 15.70 | 15.70 | - | 4,000 |