Jian Sin Industrial Co., Ltd. 4502
TPEX · Taiwan · Producer Manufacturing
TWD 15.85+0.05 (+0.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 15.80 | -0.63% | TWD 15.70 | TWD 15.80 | TWD 15.60 | 11.03K |
| 2026-09-30 | TWD 15.90 | +1.27% | TWD 15.75 | TWD 15.90 | TWD 15.45 | 47.00K |
| 2026-09-29 | TWD 15.70 | 0.00% | TWD 15.65 | TWD 15.75 | TWD 15.65 | 5.00K |
| 2026-09-24 | TWD 15.70 | 0.00% | TWD 15.55 | TWD 15.70 | TWD 15.55 |
| 9.00K |
| 2026-09-23 | TWD 15.70 | -0.32% | TWD 15.65 | TWD 15.70 | TWD 15.65 | 9.00K |
| 2026-09-22 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.70 | 5.00K |
| 2026-09-21 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.75 | 0 |
| 2026-09-18 | TWD 15.75 | +0.32% | TWD 15.65 | TWD 15.75 | TWD 15.60 | 14.00K |
| 2026-09-17 | TWD 15.70 | 0.00% | TWD 15.65 | TWD 15.70 | TWD 15.50 | 20.00K |
| 2026-09-16 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.50 | 28.00K |
| 2026-09-15 | TWD 15.70 | +0.32% | TWD 15.65 | TWD 15.70 | TWD 15.50 | 20.00K |
| 2026-09-14 | TWD 15.65 | -0.63% | TWD 15.65 | TWD 15.75 | TWD 15.50 | 87.00K |
| 2026-09-11 | TWD 15.75 | -0.32% | TWD 15.75 | TWD 15.80 | TWD 15.50 | 101.03K |
| 2026-09-10 | TWD 15.80 | +0.32% | TWD 15.80 | TWD 15.80 | TWD 15.75 | 9.00K |
| 2026-09-09 | TWD 15.75 | 0.00% | TWD 16.65 | TWD 16.65 | TWD 15.75 | 27.44K |
| 2026-09-08 | TWD 15.75 | +0.64% | TWD 15.65 | TWD 15.75 | TWD 15.65 | 10.00K |
| 2026-09-07 | TWD 15.65 | -0.32% | TWD 15.65 | TWD 15.65 | TWD 15.50 | 17.10K |
| 2026-09-04 | TWD 15.70 | +0.32% | TWD 15.65 | TWD 16.55 | TWD 15.65 | 13.02K |
| 2026-09-03 | TWD 15.65 | 0.00% | TWD 15.65 | TWD 15.70 | TWD 15.60 | 24.00K |
| 2026-09-02 | TWD 15.65 | 0.00% | TWD 15.60 | TWD 15.70 | TWD 15.55 | 29.00K |
| 2026-09-01 | TWD 15.65 | -0.32% | TWD 15.65 | TWD 15.65 | TWD 15.40 | 28.00K |
| 2026-08-31 | TWD 15.70 | +0.32% | TWD 15.60 | TWD 15.70 | TWD 15.50 | 19.00K |
| 2026-08-28 | TWD 15.65 | -0.32% | TWD 15.65 | TWD 15.65 | TWD 15.40 | 29.00K |
| 2026-08-27 | TWD 15.70 | 0.00% | TWD 15.65 | TWD 15.70 | TWD 15.40 | 45.00K |
| 2026-08-26 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.75 | TWD 15.55 | 15.00K |
| 2026-08-25 | TWD 15.70 | +0.32% | TWD 15.65 | TWD 15.70 | TWD 15.55 | 17.00K |
| 2026-08-24 | TWD 15.65 | -0.32% | TWD 15.65 | TWD 15.65 | TWD 15.65 | 2.00K |
| 2026-08-21 | TWD 15.70 | -0.32% | TWD 15.75 | TWD 15.75 | TWD 15.45 | 40.00K |
| 2026-08-20 | TWD 15.75 | +0.32% | TWD 15.65 | TWD 15.75 | TWD 15.55 | 32.00K |
| 2026-08-19 | TWD 15.70 | 0.00% | TWD 15.65 | TWD 15.70 | TWD 15.65 | 2.00K |
| 2026-08-18 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.65 | 140.00K |
| 2026-08-17 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.60 | 7.00K |
| 2026-08-14 | TWD 15.70 | 0.00% | TWD 15.65 | TWD 15.70 | TWD 15.65 | 4.15K |
| 2026-08-13 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.75 | TWD 15.65 | 31.00K |
| 2026-08-12 | TWD 15.70 | 0.00% | TWD 15.65 | TWD 15.70 | TWD 15.65 | 8.00K |
| 2026-08-11 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.70 | 1.00K |
| 2026-08-10 | TWD 15.70 | 0.00% | TWD 15.65 | TWD 15.70 | TWD 15.60 | 12.00K |
| 2026-08-07 | TWD 15.70 | 0.00% | TWD 15.65 | TWD 15.75 | TWD 15.65 | 4.00K |
| 2026-08-06 | TWD 15.70 | 0.00% | TWD 15.65 | TWD 15.70 | TWD 15.65 | 14.00K |
| 2026-08-05 | TWD 15.70 | 0.00% | TWD 15.65 | TWD 15.70 | TWD 15.60 | 9.00K |
| 2026-08-04 | TWD 15.70 | -0.32% | TWD 15.75 | TWD 15.75 | TWD 15.50 | 20.00K |
| 2026-08-03 | TWD 15.75 | 0.00% | TWD 15.65 | TWD 15.75 | TWD 15.60 | 20.00K |
| 2026-07-31 | TWD 15.75 | +0.96% | TWD 15.80 | TWD 15.80 | TWD 15.60 | 16.09K |
| 2026-07-30 | TWD 15.60 | -0.32% | TWD 15.65 | TWD 15.65 | TWD 15.50 | 29.00K |
| 2026-07-29 | TWD 15.65 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.05 | 125.08K |
| 2026-07-28 | TWD 15.65 | -0.95% | TWD 15.65 | TWD 15.65 | TWD 15.40 | 40.95K |
| 2026-07-27 | TWD 15.80 | +0.32% | TWD 15.70 | TWD 15.80 | TWD 15.65 | 13.00K |
| 2026-07-24 | TWD 15.75 | 0.00% | TWD 15.70 | TWD 15.75 | TWD 15.65 | 12.01K |
| 2026-07-23 | TWD 15.75 | 0.00% | TWD 15.70 | TWD 15.75 | TWD 15.65 | 10.01K |
| 2026-07-22 | TWD 15.75 | 0.00% | TWD 15.65 | TWD 15.85 | TWD 15.40 | 35.00K |
| 2026-07-21 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.75 | 6.00K |
| 2026-07-20 | TWD 15.75 | +0.32% | TWD 15.65 | TWD 15.75 | TWD 15.55 | 24.00K |
| 2026-07-17 | TWD 15.70 | 0.00% | TWD 15.60 | TWD 15.70 | TWD 15.35 | 34.98K |
| 2026-07-16 | TWD 15.70 | 0.00% | TWD 15.60 | TWD 15.70 | TWD 15.60 | 16.00K |
| 2026-07-15 | TWD 15.70 | +0.32% | TWD 15.60 | TWD 15.70 | TWD 15.55 | 23.00K |
| 2026-07-14 | TWD 15.65 | 0.00% | TWD 15.65 | TWD 15.65 | TWD 15.50 | 18.00K |
| 2026-07-13 | TWD 15.65 | -0.63% | TWD 15.75 | TWD 15.75 | TWD 15.50 | 33.00K |
| 2026-07-10 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.75 | 0 |
| 2026-07-09 | TWD 15.75 | 0.00% | TWD 15.65 | TWD 15.75 | TWD 15.65 | 5.00K |
| 2026-07-08 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.75 | 0 |
| 2026-07-07 | TWD 15.75 | 0.00% | TWD 15.70 | TWD 15.75 | TWD 15.65 | 17.00K |
| 2026-07-06 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.70 | 7.00K |
| 2026-07-03 | TWD 15.75 | -0.63% | TWD 15.70 | TWD 15.75 | TWD 15.70 | 8.00K |
| 2026-07-02 | TWD 15.85 | +0.63% | TWD 15.75 | TWD 15.90 | TWD 15.50 | 43.01K |
| 2026-07-01 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.65 | 4.01K |
| 2026-06-30 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.60 | 8.00K |
| 2026-06-29 | TWD 15.75 | 0.00% | TWD 15.70 | TWD 15.75 | TWD 15.70 | 4.00K |
| 2026-06-26 | TWD 15.75 | 0.00% | TWD 15.70 | TWD 15.80 | TWD 15.55 | 21.00K |
| 2026-06-25 | TWD 15.75 | -0.32% | TWD 15.75 | TWD 15.85 | TWD 15.75 | 16.00K |
| 2026-06-24 | TWD 15.80 | -0.32% | TWD 15.85 | TWD 15.85 | TWD 15.55 | 25.00K |
| 2026-06-23 | TWD 15.85 | +0.63% | TWD 15.75 | TWD 15.85 | TWD 15.70 | 9.00K |
| 2026-06-22 | TWD 15.75 | -0.32% | TWD 15.80 | TWD 15.90 | TWD 15.75 | 13.00K |
| 2026-06-18 | TWD 15.80 | +0.32% | TWD 15.75 | TWD 15.85 | TWD 15.65 | 34.00K |
| 2026-06-17 | TWD 15.75 | -0.63% | TWD 15.65 | TWD 15.75 | TWD 15.60 | 32.73K |
| 2026-06-16 | TWD 15.85 | +0.63% | TWD 15.65 | TWD 15.85 | TWD 15.40 | 66.00K |
| 2026-06-15 | TWD 15.75 | -0.32% | TWD 15.80 | TWD 15.80 | TWD 15.55 | 50.12K |
| 2026-06-12 | TWD 15.80 | +0.64% | TWD 15.65 | TWD 15.95 | TWD 15.50 | 29.18K |
| 2026-06-11 | TWD 15.70 | -0.63% | TWD 15.80 | TWD 15.80 | TWD 15.70 | 2.00K |
| 2026-06-10 | TWD 15.80 | 0.00% | TWD 15.65 | TWD 15.90 | TWD 15.65 | 15.00K |
| 2026-06-09 | TWD 15.80 | -0.63% | TWD 15.65 | TWD 15.80 | TWD 15.60 | 5.10K |
| 2026-06-08 | TWD 15.90 | -0.31% | TWD 15.95 | TWD 15.95 | TWD 15.60 | 29.00K |
| 2026-06-05 | TWD 15.95 | +0.31% | TWD 15.75 | TWD 16.00 | TWD 15.55 | 17.07K |
| 2026-06-04 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 16.00 | TWD 15.85 | 47.01K |
| 2026-06-03 | TWD 15.90 | +0.63% | TWD 15.80 | TWD 16.00 | TWD 15.40 | 42.50K |
| 2026-06-02 | TWD 15.80 | +0.64% | TWD 15.70 | TWD 15.80 | TWD 15.65 | 14.64K |
| 2026-06-01 | TWD 15.70 | -0.95% | TWD 15.75 | TWD 15.95 | TWD 15.60 | 46.00K |
| 2026-05-29 | TWD 15.85 | +0.96% | TWD 15.70 | TWD 15.85 | TWD 15.30 | 89.04K |
| 2026-05-28 | TWD 15.70 | -0.95% | TWD 15.70 | TWD 15.75 | TWD 15.35 | 44.12K |
| 2026-05-27 | TWD 15.85 | +0.32% | TWD 15.70 | TWD 15.90 | TWD 15.50 | 47.61K |
| 2026-05-26 | TWD 15.80 | -1.25% | TWD 15.70 | TWD 16.05 | TWD 15.55 | 44.08K |