Jong Shyn Shipbuilding Co., Ltd. 2644
TPEX · Taiwan · Producer Manufacturing
TWD 78.10-0.10 (-0.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 78.10 | -0.13% | TWD 78.30 | TWD 78.30 | TWD 77.60 | 4.38K |
| 2026-10-01 | TWD 78.20 | 0.00% | TWD 78.20 | TWD 78.30 | TWD 77.00 | 18.23K |
| 2026-09-30 | TWD 78.20 | +0.26% | TWD 78.00 | TWD 78.30 | TWD 75.40 | 27.43K |
| 2026-09-29 | TWD 78.00 | +1.43% | TWD 77.90 | TWD 78.00 | TWD 77.00 | 22.54K |
| 2026-09-24 | TWD 76.90 | +0.65% | TWD 76.40 | TWD 77.10 | TWD 74.70 | 48.13K |
| 2026-09-23 | TWD 76.40 | -1.04% | TWD 77.20 | TWD 77.20 | TWD 75.20 | 9.76K |
| 2026-09-22 | TWD 77.20 | +0.65% | TWD 78.00 | TWD 78.10 | TWD 75.40 | 24.59K |
| 2026-09-21 | TWD 76.70 | -0.65% | TWD 77.40 | TWD 77.80 | TWD 75.30 | 30.67K |
| 2026-09-18 | TWD 77.20 | -0.13% | TWD 77.20 | TWD 77.30 | TWD 75.00 | 17.04K |
| 2026-09-17 | TWD 77.30 | 0.00% | TWD 77.30 | TWD 77.30 | TWD 74.70 | 4.98K |
| 2026-09-16 | TWD 77.30 | +0.13% | TWD 77.40 | TWD 77.40 | TWD 74.60 | 9.10K |
| 2026-09-15 | TWD 77.20 | +0.26% | TWD 77.20 | TWD 77.20 | TWD 74.70 | 4.14K |
| 2026-09-14 | TWD 77.00 | -0.52% | TWD 77.30 | TWD 77.30 | TWD 75.00 | 7.32K |
| 2026-09-11 | TWD 77.40 | +0.26% | TWD 77.20 | TWD 78.90 | TWD 75.70 | 51.61K |
| 2026-09-10 | TWD 77.20 | -0.13% | TWD 77.60 | TWD 77.60 | TWD 75.50 | 12.83K |
| 2026-09-09 | TWD 77.30 | +0.65% | TWD 76.60 | TWD 77.30 | TWD 76.60 | 19.03K |
| 2026-09-08 | TWD 76.80 | 0.00% | TWD 76.90 | TWD 77.00 | TWD 76.20 | 409.46K |
| 2026-09-07 | TWD 76.80 | +0.66% | TWD 76.30 | TWD 76.90 | TWD 75.40 | 49.58K |
| 2026-09-04 | TWD 76.30 | +0.53% | TWD 75.90 | TWD 77.70 | TWD 75.60 | 33.17K |
| 2026-09-03 | TWD 75.90 | 0.00% | TWD 75.90 | TWD 76.00 | TWD 75.10 | 421.33K |
| 2026-09-02 | TWD 75.90 | -0.13% | TWD 76.20 | TWD 76.20 | TWD 73.80 | 13.46K |
| 2026-09-01 | TWD 76.00 | -1.43% | TWD 78.00 | TWD 78.00 | TWD 74.80 | 23.25K |
| 2026-08-31 | TWD 77.10 | +0.52% | TWD 77.80 | TWD 77.90 | TWD 75.40 | 17.77K |
| 2026-08-28 | TWD 76.70 | 0.00% | TWD 76.20 | TWD 77.00 | TWD 75.20 | 54.39K |
| 2026-08-27 | TWD 76.70 | -0.13% | TWD 77.90 | TWD 77.90 | TWD 75.00 | 30.54K |
| 2026-08-26 | TWD 76.80 | 0.00% | TWD 76.60 | TWD 77.10 | TWD 74.30 | 36.63K |
| 2026-08-25 | TWD 76.80 | -1.16% | TWD 77.90 | TWD 77.90 | TWD 74.30 | 19.54K |
| 2026-08-24 | TWD 77.70 | +0.91% | TWD 78.00 | TWD 78.20 | TWD 76.70 | 12.06K |
| 2026-08-21 | TWD 77.00 | -0.77% | TWD 77.40 | TWD 78.00 | TWD 76.80 | 15.64K |
| 2026-08-20 | TWD 77.60 | +0.13% | TWD 78.00 | TWD 78.30 | TWD 76.00 | 14.84K |
| 2026-08-19 | TWD 77.50 | -0.51% | TWD 77.90 | TWD 78.00 | TWD 76.20 | 26.27K |
| 2026-08-18 | TWD 77.90 | +0.26% | TWD 79.00 | TWD 79.00 | TWD 76.20 | 9.71K |
| 2026-08-17 | TWD 77.70 | -3.24% | TWD 80.50 | TWD 80.50 | TWD 75.70 | 119.04K |
| 2026-08-14 | TWD 80.30 | 0.00% | TWD 80.00 | TWD 80.30 | TWD 78.30 | 28.23K |
| 2026-08-13 | TWD 80.30 | -1.11% | TWD 81.00 | TWD 81.00 | TWD 78.20 | 51.25K |
| 2026-08-12 | TWD 81.20 | +1.25% | TWD 80.20 | TWD 83.10 | TWD 79.70 | 27.61K |
| 2026-08-11 | TWD 80.20 | +0.74% | TWD 80.30 | TWD 80.30 | TWD 77.30 | 29.74K |
| 2026-08-10 | TWD 79.61 | -0.74% | TWD 81.20 | TWD 81.20 | TWD 79.02 | 65.29K |
| 2026-08-07 | TWD 80.21 | -0.49% | TWD 80.41 | TWD 81.00 | TWD 79.02 | 16.56K |
| 2026-08-06 | TWD 80.61 | -0.37% | TWD 80.80 | TWD 80.80 | TWD 79.42 | 18.34K |
| 2026-08-05 | TWD 80.90 | +0.49% | TWD 81.20 | TWD 81.20 | TWD 79.32 | 8.53K |
| 2026-08-04 | TWD 80.51 | -0.37% | TWD 81.30 | TWD 81.30 | TWD 79.32 | 5.26K |
| 2026-08-03 | TWD 80.80 | +0.38% | TWD 81.50 | TWD 82.49 | TWD 80.01 | 30.79K |
| 2026-07-31 | TWD 80.50 | +1.77% | TWD 81.00 | TWD 82.10 | TWD 79.70 | 16.51K |
| 2026-07-30 | TWD 79.10 | +1.15% | TWD 78.20 | TWD 80.00 | TWD 76.90 | 7.11K |
| 2026-07-29 | TWD 78.20 | -2.37% | TWD 82.20 | TWD 82.20 | TWD 76.00 | 49.63K |
| 2026-07-28 | TWD 80.10 | -4.64% | TWD 83.80 | TWD 83.80 | TWD 79.00 | 73.79K |
| 2026-07-27 | TWD 84.00 | +0.24% | TWD 84.30 | TWD 85.50 | TWD 82.60 | 40.06K |
| 2026-07-24 | TWD 83.80 | -0.12% | TWD 83.80 | TWD 84.10 | TWD 82.10 | 493.27K |
| 2026-07-23 | TWD 83.90 | -0.36% | TWD 84.30 | TWD 86.20 | TWD 83.00 | 63.74K |
| 2026-07-22 | TWD 84.20 | -0.36% | TWD 84.50 | TWD 85.30 | TWD 82.10 | 53.31K |
| 2026-07-21 | TWD 84.50 | +0.60% | TWD 83.90 | TWD 84.50 | TWD 82.80 | 46.11K |
| 2026-07-20 | TWD 84.00 | 0.00% | TWD 84.50 | TWD 84.70 | TWD 82.10 | 34.05K |
| 2026-07-17 | TWD 84.00 | -0.94% | TWD 84.90 | TWD 85.30 | TWD 82.10 | 79.97K |
| 2026-07-16 | TWD 84.80 | -0.12% | TWD 84.20 | TWD 85.40 | TWD 84.20 | 22.74K |
| 2026-07-15 | TWD 84.90 | +0.59% | TWD 84.50 | TWD 85.50 | TWD 84.00 | 32.34K |
| 2026-07-14 | TWD 84.40 | -0.24% | TWD 84.40 | TWD 84.40 | TWD 81.30 | 43.62K |
| 2026-07-13 | TWD 84.60 | -0.12% | TWD 84.70 | TWD 85.00 | TWD 82.30 | 39.16K |
| 2026-07-10 | TWD 84.70 | 0.00% | TWD 84.70 | TWD 84.70 | TWD 84.70 | 0 |
| 2026-07-09 | TWD 84.70 | -0.82% | TWD 85.50 | TWD 85.50 | TWD 83.90 | 23.60K |
| 2026-07-08 | TWD 85.40 | +0.95% | TWD 85.50 | TWD 85.80 | TWD 84.00 | 7.32K |
| 2026-07-07 | TWD 84.60 | -1.51% | TWD 88.00 | TWD 88.10 | TWD 83.70 | 109.83K |
| 2026-07-06 | TWD 85.90 | +0.47% | TWD 86.00 | TWD 88.00 | TWD 84.70 | 134.14K |
| 2026-07-03 | TWD 85.50 | +3.01% | TWD 82.90 | TWD 88.00 | TWD 81.40 | 200.20K |
| 2026-07-02 | TWD 83.00 | +0.36% | TWD 81.00 | TWD 83.20 | TWD 80.10 | 44.62K |
| 2026-07-01 | TWD 82.70 | -0.24% | TWD 82.90 | TWD 83.90 | TWD 81.20 | 33.45K |
| 2026-06-30 | TWD 82.90 | -1.31% | TWD 84.00 | TWD 84.00 | TWD 81.10 | 73.81K |
| 2026-06-29 | TWD 84.00 | 0.00% | TWD 84.10 | TWD 84.10 | TWD 80.40 | 21.19K |
| 2026-06-26 | TWD 84.00 | -0.36% | TWD 84.30 | TWD 84.30 | TWD 81.30 | 43.53K |
| 2026-06-25 | TWD 84.30 | 0.00% | TWD 82.20 | TWD 84.30 | TWD 82.20 | 7.02K |
| 2026-06-24 | TWD 84.30 | -0.24% | TWD 84.50 | TWD 84.80 | TWD 82.50 | 49.17K |
| 2026-06-23 | TWD 84.50 | +0.48% | TWD 84.00 | TWD 85.00 | TWD 82.90 | 34.91K |
| 2026-06-22 | TWD 84.10 | +4.60% | TWD 80.30 | TWD 85.10 | TWD 80.30 | 127.29K |
| 2026-06-18 | TWD 80.40 | -0.37% | TWD 80.40 | TWD 80.90 | TWD 79.00 | 767.16K |
| 2026-06-17 | TWD 80.70 | -0.98% | TWD 81.60 | TWD 81.70 | TWD 79.70 | 25.95K |
| 2026-06-16 | TWD 81.50 | +0.99% | TWD 81.10 | TWD 81.90 | TWD 79.80 | 81.44K |
| 2026-06-15 | TWD 80.70 | +2.54% | TWD 78.70 | TWD 81.30 | TWD 78.00 | 26.72K |
| 2026-06-12 | TWD 78.70 | +0.25% | TWD 78.30 | TWD 78.90 | TWD 77.60 | 408.86K |
| 2026-06-11 | TWD 78.50 | +1.03% | TWD 78.90 | TWD 78.90 | TWD 76.40 | 37.97K |
| 2026-06-10 | TWD 77.70 | -1.40% | TWD 78.90 | TWD 78.90 | TWD 76.10 | 101.92K |
| 2026-06-09 | TWD 78.80 | +1.55% | TWD 79.90 | TWD 80.00 | TWD 76.00 | 37.44K |
| 2026-06-08 | TWD 77.60 | +1.44% | TWD 72.60 | TWD 77.90 | TWD 72.60 | 46.11K |
| 2026-06-05 | TWD 76.50 | -0.65% | TWD 77.00 | TWD 77.20 | TWD 75.70 | 12.77K |
| 2026-06-04 | TWD 77.00 | +0.39% | TWD 76.60 | TWD 78.00 | TWD 75.60 | 31.56K |
| 2026-06-03 | TWD 76.70 | +1.19% | TWD 76.00 | TWD 78.40 | TWD 75.30 | 49.63K |
| 2026-06-02 | TWD 75.80 | -2.70% | TWD 77.90 | TWD 77.90 | TWD 74.60 | 62.66K |
| 2026-06-01 | TWD 77.90 | -0.64% | TWD 78.40 | TWD 78.50 | TWD 75.80 | 14.72K |
| 2026-05-29 | TWD 78.40 | +1.16% | TWD 77.60 | TWD 81.30 | TWD 74.70 | 161.43K |
| 2026-05-28 | TWD 77.50 | -0.26% | TWD 76.90 | TWD 77.80 | TWD 76.90 | 15.17K |
| 2026-05-27 | TWD 77.70 | -1.65% | TWD 78.50 | TWD 79.10 | TWD 76.80 | 121.73K |