Jian Sin Industrial Co., Ltd. (TPEX:4502)
Taiwan · Delayed Price · Currency is TWD 15.70
0.00 (0.00%)
Aug 26, 2026, 1:21 PM CST
Jian Sin Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.70 | 15.75 | 15.55 | 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 |
| Aug 6, 2026 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | - | 14,173 |
| Aug 5, 2026 | 15.65 | 15.70 | 15.60 | 15.70 | 15.70 | - | 9,038 |
| Aug 4, 2026 | 15.75 | 15.75 | 15.50 | 15.70 | 15.70 | -0.32% | 20,000 |
| Aug 3, 2026 | 15.65 | 15.75 | 15.60 | 15.75 | 15.75 | - | 20,000 |
| Jul 31, 2026 | 15.80 | 15.80 | 15.60 | 15.75 | 15.75 | 0.96% | 16,697 |
| Jul 30, 2026 | 15.65 | 15.65 | 15.50 | 15.60 | 15.60 | -0.32% | 29,504 |
| Jul 29, 2026 | 15.70 | 15.70 | 15.05 | 15.65 | 15.65 | - | 125,143 |
| Jul 28, 2026 | 15.65 | 15.65 | 15.40 | 15.65 | 15.65 | -0.95% | 40,986 |
| Jul 27, 2026 | 15.70 | 15.80 | 15.65 | 15.80 | 15.80 | 0.32% | 13,019 |
| Jul 24, 2026 | 15.70 | 15.75 | 15.65 | 15.75 | 15.75 | - | 12,010 |
| Jul 23, 2026 | 15.70 | 15.75 | 15.65 | 15.75 | 15.75 | - | 10,010 |
| Jul 22, 2026 | 15.65 | 15.85 | 15.40 | 15.75 | 15.75 | - | 35,123 |
| Jul 21, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 6,000 |
| Jul 20, 2026 | 15.65 | 15.75 | 15.55 | 15.75 | 15.75 | 0.32% | 24,000 |
| Jul 17, 2026 | 15.60 | 15.70 | 15.35 | 15.70 | 15.70 | - | 35,860 |
| Jul 16, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - | 16,000 |
| Jul 15, 2026 | 15.60 | 15.70 | 15.55 | 15.70 | 15.70 | 0.32% | 23,999 |
| Jul 14, 2026 | 15.65 | 15.65 | 15.50 | 15.65 | 15.65 | - | 18,000 |
| Jul 13, 2026 | 15.75 | 15.75 | 15.50 | 15.65 | 15.65 | -0.63% | 33,192 |
| Jul 9, 2026 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | - | 6,490 |
| Jul 7, 2026 | 15.70 | 15.75 | 15.65 | 15.75 | 15.75 | - | 17,000 |
| Jul 6, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | - | 7,551 |
| Jul 3, 2026 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | -0.63% | 8,573 |
| Jul 2, 2026 | 15.75 | 15.90 | 15.50 | 15.85 | 15.85 | 0.63% | 43,031 |
| Jul 1, 2026 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | - | 4,315 |
| Jun 30, 2026 | 15.75 | 15.75 | 15.60 | 15.75 | 15.75 | - | 8,412 |
| Jun 29, 2026 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | - | 4,278 |
| Jun 26, 2026 | 15.70 | 15.80 | 15.55 | 15.75 | 15.75 | - | 21,021 |
| Jun 25, 2026 | 15.75 | 15.85 | 15.75 | 15.75 | 15.75 | -0.32% | 16,341 |
| Jun 24, 2026 | 15.85 | 15.85 | 15.55 | 15.80 | 15.80 | -0.32% | 25,212 |
| Jun 23, 2026 | 15.75 | 15.85 | 15.70 | 15.85 | 15.85 | 0.63% | 9,000 |
| Jun 22, 2026 | 15.80 | 15.90 | 15.75 | 15.75 | 15.75 | -0.32% | 13,688 |
| Jun 18, 2026 | 15.75 | 15.85 | 15.65 | 15.80 | 15.80 | 0.32% | 34,538 |
| Jun 17, 2026 | 15.65 | 15.75 | 15.60 | 15.75 | 15.75 | -0.63% | 33,115 |
| Jun 16, 2026 | 15.65 | 15.85 | 15.40 | 15.85 | 15.85 | 0.63% | 66,050 |
| Jun 15, 2026 | 15.80 | 15.80 | 15.55 | 15.75 | 15.75 | -0.32% | 50,120 |