Jung Shing Wire Co., Ltd. 1617
TWSE · Taiwan · Producer Manufacturing
TWD 24.30-0.50 (-2.02%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.45 | -1.41% | TWD 24.80 | TWD 25.25 | TWD 24.00 | 1.63M |
| 2026-10-01 | TWD 24.80 | +3.12% | TWD 24.90 | TWD 26.45 | TWD 24.40 | 9.12M |
| 2026-09-30 | TWD 24.05 | +9.82% | TWD 22.75 | TWD 24.05 | TWD 22.40 | 6.20M |
| 2026-09-29 | TWD 21.90 | +9.77% | TWD 21.00 | TWD 21.90 | TWD 20.95 | 1.38M |
| 2026-09-24 | TWD 19.95 | -0.99% | TWD 20.10 | TWD 20.90 | TWD 19.85 | 702.00K |
| 2026-09-23 | TWD 20.15 | +2.81% | TWD 19.70 | TWD 21.05 | TWD 19.20 | 1.95M |
| 2026-09-22 | TWD 19.60 | +1.03% | TWD 20.00 | TWD 20.45 | TWD 19.25 | 2.08M |
| 2026-09-21 | TWD 19.40 | +4.58% | TWD 18.55 | TWD 20.10 | TWD 18.45 | 1.11M |
| 2026-09-18 | TWD 18.55 | +0.54% | TWD 18.70 | TWD 18.85 | TWD 18.35 | 375.00K |
| 2026-09-17 | TWD 18.45 | +2.79% | TWD 18.10 | TWD 18.70 | TWD 18.10 | 290.00K |
| 2026-09-16 | TWD 17.95 | +1.99% | TWD 17.75 | TWD 18.30 | TWD 17.70 | 254.01K |
| 2026-09-15 | TWD 17.60 | -0.28% | TWD 17.65 | TWD 17.80 | TWD 17.45 | 202.10K |
| 2026-09-14 | TWD 17.65 | +0.86% | TWD 17.55 | TWD 17.90 | TWD 17.30 | 153.00K |
| 2026-09-11 | TWD 17.50 | -3.05% | TWD 17.95 | TWD 17.95 | TWD 17.50 | 292.00K |
| 2026-09-10 | TWD 18.05 | +1.40% | TWD 17.95 | TWD 18.30 | TWD 17.65 | 307.01K |
| 2026-09-09 | TWD 17.80 | +1.42% | TWD 17.65 | TWD 18.00 | TWD 17.65 | 305.00K |
| 2026-09-08 | TWD 17.55 | -1.68% | TWD 17.85 | TWD 17.85 | TWD 17.50 | 318.40K |
| 2026-09-07 | TWD 17.85 | -3.77% | TWD 18.70 | TWD 18.70 | TWD 17.85 | 449.13K |
| 2026-09-04 | TWD 18.55 | +1.37% | TWD 18.60 | TWD 18.80 | TWD 18.30 | 289.34K |
| 2026-09-03 | TWD 18.30 | -3.68% | TWD 19.20 | TWD 19.40 | TWD 18.25 | 956.34K |
| 2026-09-02 | TWD 19.00 | -3.06% | TWD 19.30 | TWD 19.60 | TWD 18.75 | 2.40M |
| 2026-09-01 | TWD 19.60 | +9.80% | TWD 18.10 | TWD 19.60 | TWD 18.05 | 2.12M |
| 2026-08-31 | TWD 17.85 | +0.85% | TWD 17.55 | TWD 17.90 | TWD 17.25 | 358.06K |
| 2026-08-28 | TWD 17.70 | -2.48% | TWD 18.35 | TWD 18.40 | TWD 17.65 | 467.00K |
| 2026-08-27 | TWD 18.15 | +1.97% | TWD 17.80 | TWD 18.40 | TWD 17.65 | 541.19K |
| 2026-08-26 | TWD 17.80 | +3.49% | TWD 17.45 | TWD 18.00 | TWD 17.00 | 391.00K |
| 2026-08-25 | TWD 17.20 | -0.86% | TWD 17.30 | TWD 17.30 | TWD 16.90 | 184.00K |
| 2026-08-24 | TWD 17.35 | -1.14% | TWD 17.55 | TWD 17.75 | TWD 17.30 | 159.00K |
| 2026-08-21 | TWD 17.55 | 0.00% | TWD 17.60 | TWD 17.65 | TWD 17.40 | 112.00K |
| 2026-08-20 | TWD 17.55 | +1.15% | TWD 17.60 | TWD 17.70 | TWD 17.45 | 142.00K |
| 2026-08-19 | TWD 17.35 | -1.98% | TWD 17.50 | TWD 17.75 | TWD 17.35 | 348.00K |
| 2026-08-18 | TWD 17.70 | -2.75% | TWD 18.20 | TWD 18.40 | TWD 17.60 | 452.00K |
| 2026-08-17 | TWD 18.20 | -1.89% | TWD 18.50 | TWD 18.70 | TWD 18.20 | 570.10K |
| 2026-08-14 | TWD 18.55 | -0.27% | TWD 18.60 | TWD 19.20 | TWD 18.50 | 651.00K |
| 2026-08-13 | TWD 18.60 | -2.11% | TWD 19.20 | TWD 19.45 | TWD 18.60 | 951.00K |
| 2026-08-12 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.15 | TWD 18.85 | 573.00K |
| 2026-08-11 | TWD 19.00 | +0.26% | TWD 19.10 | TWD 19.45 | TWD 18.70 | 668.60K |
| 2026-08-10 | TWD 18.95 | +4.12% | TWD 18.45 | TWD 19.30 | TWD 18.45 | 1.18M |
| 2026-08-07 | TWD 18.20 | -1.09% | TWD 18.35 | TWD 19.00 | TWD 18.20 | 913.02K |
| 2026-08-06 | TWD 18.40 | -0.81% | TWD 18.40 | TWD 19.00 | TWD 18.20 | 1.01M |
| 2026-08-05 | TWD 18.55 | +1.64% | TWD 19.40 | TWD 19.80 | TWD 18.45 | 4.15M |
| 2026-08-04 | TWD 18.25 | +9.94% | TWD 16.65 | TWD 18.25 | TWD 16.50 | 3.94M |
| 2026-08-03 | TWD 16.60 | +2.47% | TWD 16.05 | TWD 17.00 | TWD 16.00 | 468.00K |
| 2026-07-31 | TWD 16.20 | +4.52% | TWD 16.25 | TWD 16.60 | TWD 15.85 | 776.00K |
| 2026-07-30 | TWD 15.50 | -4.91% | TWD 16.35 | TWD 16.35 | TWD 15.50 | 579.08K |
| 2026-07-29 | TWD 16.30 | -5.51% | TWD 17.05 | TWD 17.25 | TWD 15.60 | 1.28M |
| 2026-07-28 | TWD 17.25 | -3.90% | TWD 17.25 | TWD 17.85 | TWD 16.95 | 525.06K |
| 2026-07-27 | TWD 17.95 | -1.10% | TWD 17.70 | TWD 18.15 | TWD 17.30 | 588.00K |
| 2026-07-24 | TWD 18.15 | -5.71% | TWD 18.55 | TWD 18.85 | TWD 17.90 | 783.00K |
| 2026-07-23 | TWD 19.25 | -2.28% | TWD 20.10 | TWD 20.15 | TWD 18.80 | 1.24M |
| 2026-07-22 | TWD 19.70 | +2.34% | TWD 19.90 | TWD 20.95 | TWD 19.50 | 1.29M |
| 2026-07-21 | TWD 19.25 | -0.77% | TWD 19.00 | TWD 20.00 | TWD 18.60 | 1.58M |
| 2026-07-20 | TWD 19.40 | -9.98% | TWD 21.05 | TWD 21.05 | TWD 19.40 | 1.19M |
| 2026-07-17 | TWD 21.55 | -9.83% | TWD 22.65 | TWD 23.00 | TWD 21.55 | 1.10M |
| 2026-07-16 | TWD 23.90 | 0.00% | TWD 24.00 | TWD 24.15 | TWD 23.55 | 472.04K |
| 2026-07-15 | TWD 23.90 | +2.14% | TWD 23.40 | TWD 24.30 | TWD 23.35 | 639.08K |
| 2026-07-14 | TWD 23.40 | -4.49% | TWD 24.40 | TWD 24.50 | TWD 22.90 | 858.26K |
| 2026-07-13 | TWD 24.50 | +4.26% | TWD 23.80 | TWD 24.50 | TWD 23.40 | 1.35M |
| 2026-07-10 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 0 |
| 2026-07-09 | TWD 23.50 | -3.89% | TWD 24.70 | TWD 24.70 | TWD 23.50 | 955.32K |
| 2026-07-08 | TWD 24.45 | -1.01% | TWD 25.50 | TWD 25.50 | TWD 23.45 | 1.37M |
| 2026-07-07 | TWD 24.70 | -7.49% | TWD 26.70 | TWD 26.70 | TWD 24.10 | 1.81M |
| 2026-07-06 | TWD 26.70 | +8.98% | TWD 26.95 | TWD 26.95 | TWD 25.80 | 3.30M |
| 2026-07-03 | TWD 24.50 | +9.87% | TWD 22.30 | TWD 24.50 | TWD 22.05 | 4.45M |
| 2026-07-02 | TWD 22.30 | -2.41% | TWD 22.90 | TWD 24.00 | TWD 20.60 | 11.75M |
| 2026-07-01 | TWD 22.85 | +9.86% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 1.04M |
| 2026-06-30 | TWD 20.80 | +9.76% | TWD 20.80 | TWD 20.80 | TWD 20.80 | 803.04K |
| 2026-06-29 | TWD 18.95 | +9.86% | TWD 18.95 | TWD 18.95 | TWD 18.95 | 1.14M |
| 2026-06-26 | TWD 17.25 | +1.17% | TWD 17.05 | TWD 17.85 | TWD 16.40 | 1.50M |
| 2026-06-25 | TWD 17.05 | +7.23% | TWD 15.90 | TWD 17.45 | TWD 15.75 | 1.85M |
| 2026-06-24 | TWD 15.90 | +0.63% | TWD 15.95 | TWD 15.95 | TWD 15.75 | 93.63K |
| 2026-06-23 | TWD 15.80 | -0.94% | TWD 16.00 | TWD 16.00 | TWD 15.75 | 155.28K |
| 2026-06-22 | TWD 15.95 | -1.54% | TWD 16.35 | TWD 16.40 | TWD 15.95 | 204.01K |
| 2026-06-18 | TWD 16.20 | -1.22% | TWD 16.50 | TWD 16.50 | TWD 16.00 | 171.01K |
| 2026-06-17 | TWD 16.40 | +0.31% | TWD 16.30 | TWD 16.55 | TWD 16.10 | 82.01K |
| 2026-06-16 | TWD 16.35 | -0.61% | TWD 16.50 | TWD 16.60 | TWD 16.35 | 65.01K |
| 2026-06-15 | TWD 16.45 | +0.30% | TWD 16.55 | TWD 16.60 | TWD 16.40 | 157.07K |
| 2026-06-12 | TWD 16.40 | +1.23% | TWD 16.50 | TWD 16.60 | TWD 16.20 | 172.00K |
| 2026-06-11 | TWD 16.20 | +0.31% | TWD 16.30 | TWD 16.35 | TWD 15.95 | 167.12K |
| 2026-06-10 | TWD 16.15 | -2.42% | TWD 16.60 | TWD 16.80 | TWD 16.10 | 193.01K |
| 2026-06-09 | TWD 16.55 | +2.80% | TWD 16.50 | TWD 16.70 | TWD 16.10 | 191.01K |
| 2026-06-08 | TWD 16.10 | -3.59% | TWD 15.15 | TWD 16.10 | TWD 15.15 | 189.05K |
| 2026-06-05 | TWD 16.70 | 0.00% | TWD 16.60 | TWD 16.80 | TWD 16.20 | 390.00K |
| 2026-06-04 | TWD 16.70 | -2.34% | TWD 17.10 | TWD 17.70 | TWD 16.70 | 739.25K |
| 2026-06-03 | TWD 17.10 | +3.64% | TWD 16.55 | TWD 17.60 | TWD 16.35 | 1.03M |
| 2026-06-02 | TWD 16.50 | -2.37% | TWD 17.00 | TWD 17.00 | TWD 16.40 | 542.05K |
| 2026-06-01 | TWD 16.90 | +5.96% | TWD 17.00 | TWD 17.45 | TWD 16.00 | 1.27M |
| 2026-05-29 | TWD 15.95 | +9.62% | TWD 14.70 | TWD 16.00 | TWD 14.70 | 751.14K |
| 2026-05-28 | TWD 14.55 | -0.68% | TWD 14.65 | TWD 14.85 | TWD 14.55 | 252.07K |
| 2026-05-27 | TWD 14.65 | -0.68% | TWD 14.80 | TWD 14.80 | TWD 14.65 | 149.14K |