Skip to main content
Jung Shing Wire Co., Ltd. (TPE:1617)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.25
+0.20 (1.33%)
At close: Apr 29, 2026

Jung Shing Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.2015.2514.5015.2515.251.33%144,079
Apr 28, 202615.2015.2515.0015.0515.050.33%89,882
Apr 27, 202615.8015.8014.8515.0015.00-4.15%204,572
Apr 24, 202615.4515.7515.4515.6515.651.95%115,090
Apr 23, 202615.6515.7515.2015.3515.35-1.60%175,015
Apr 22, 202615.9515.9515.6015.6015.60-1.58%107,843
Apr 21, 202616.0516.0515.8015.8515.85-0.63%221,209
Apr 20, 202615.7516.5015.5015.9515.951.27%469,312
Apr 17, 202616.6016.6015.7015.7515.75-0.94%139,536
Apr 16, 202615.6016.0515.6015.9015.902.25%305,249
Apr 15, 202615.4015.5515.2515.5515.550.97%183,886
Apr 14, 202615.8015.8015.2515.4015.401.32%145,402
Apr 13, 202615.1015.3014.9015.2015.203.40%146,672
Apr 10, 202614.8514.9014.7014.7014.70-0.68%53,133
Apr 9, 202614.8515.0014.6514.8014.80-0.34%74,629
Apr 8, 202614.7515.0014.7014.8514.851.37%101,567
Apr 7, 202614.5014.6514.5014.6514.65-0.34%47,574
Apr 2, 202614.7514.9014.6014.7014.70-0.34%106,160
Apr 1, 202614.6514.8014.6514.7514.751.72%52,198
Mar 31, 202614.5514.8514.5014.5014.50-0.34%186,948
Mar 30, 202614.5014.6514.3514.5514.55-0.34%57,794
Mar 27, 202614.6014.6014.3514.6014.60-44,499
Mar 26, 202614.7014.8014.5514.6014.60-0.34%72,049
Mar 25, 202614.6014.8014.5514.6514.651.03%67,560
Mar 24, 202614.7014.7014.4014.5014.500.35%236,802
Mar 23, 202614.8014.8014.3014.4514.45-3.02%167,017
Mar 20, 202615.2015.2514.9014.9014.90-1.65%142,822
Mar 19, 202615.3015.4015.0515.1515.15-1.30%83,411
Mar 18, 202615.4515.4515.0515.3515.351.99%105,668
Mar 17, 202615.0015.2515.0015.0515.051.01%83,947
Mar 16, 202614.9515.0514.8514.9014.90-1.00%92,335
Mar 13, 202614.9515.1014.9515.0515.05-0.66%62,259
Mar 12, 202615.2515.2515.0515.1515.150.66%78,401
Mar 11, 202615.0015.2015.0015.0515.051.35%73,981
Mar 10, 202614.9015.0514.7014.8514.851.71%56,928
Mar 9, 202614.8515.0514.5514.6014.60-5.19%153,177
Mar 6, 202614.9515.4514.9515.4015.401.32%89,206
Mar 5, 202614.8515.2514.8515.2015.203.40%106,660
Mar 4, 202614.4514.8514.4514.7014.70-2.00%240,304
Mar 3, 202615.7515.7515.0015.0015.00-4.76%352,042
Mar 2, 202616.1516.1515.7015.7515.75-0.94%213,693
Feb 26, 202616.0016.1015.8515.9015.90-0.31%221,262
Feb 25, 202616.1516.2515.8515.9515.95-0.31%165,869
Feb 24, 202616.3016.3015.9516.0016.00-1.84%141,299
Feb 23, 202616.0516.3016.0016.3016.301.56%152,266
Feb 11, 202616.4016.4515.9016.0516.05-0.93%165,157
Feb 10, 202615.7516.3515.7516.2016.201.89%159,902
Feb 9, 202615.6516.0515.6515.9015.902.25%156,110
Feb 6, 202616.0016.0015.3515.5515.55-2.81%121,308
Feb 5, 202616.2016.3516.0016.0016.00-1.23%109,738
Feb 4, 202615.9016.4015.7516.2016.200.31%147,014
Feb 3, 202616.2016.3516.0016.1516.150.62%147,521
Feb 2, 202616.9517.0016.0016.0516.05-5.31%376,669
Jan 30, 202617.1017.6016.9516.9516.951.50%831,631
Jan 29, 202617.2017.4016.7016.7016.70-2.91%436,509
Jan 28, 202617.3017.4517.1017.2017.20-348,992
Jan 27, 202617.2017.4017.1517.2017.20-524,047
Jan 26, 202617.1517.5017.0517.2017.200.29%474,362
Jan 23, 202617.6018.1017.0017.1517.15-2.56%864,143
Jan 22, 202617.1018.4517.0017.6017.604.76%3,228,144
Jan 21, 202617.1517.2516.7016.8016.80-2.04%575,504
Jan 20, 202617.1017.5016.7517.1517.15-964,103
Jan 19, 202616.7017.5516.3017.1517.152.08%1,190,113
Jan 16, 202616.4017.2016.2016.8016.804.02%2,526,371
Jan 15, 202614.6516.1514.6016.1516.159.86%2,435,111
Jan 14, 202614.5014.7014.5014.7014.701.38%169,973
Jan 13, 202614.8014.8014.4514.5014.50-169,492
Jan 12, 202614.5014.5014.4014.5014.500.35%116,265
Jan 9, 202614.4014.5014.3014.4514.450.35%89,779
Jan 8, 202614.8514.8514.4014.4014.40-1.37%127,680
Jan 7, 202614.7014.7014.5014.6014.601.04%154,401
Jan 6, 202614.5014.5014.3514.4514.45-0.34%219,266
Jan 5, 202614.7014.7014.3514.5014.50-1.36%141,743
Jan 2, 202614.8014.8514.6514.7014.70-0.34%97,727
Dec 31, 202515.0015.0014.6514.7514.75-0.34%98,471
Dec 30, 202514.7015.0014.4514.8014.800.68%189,182
Dec 29, 202514.8515.1014.7014.7014.700.34%227,292
Dec 26, 202514.4515.0014.4514.6514.652.45%431,346
Dec 24, 202514.3514.5014.2014.3014.30-113,748
Dec 23, 202514.4514.4514.2014.3014.30-0.69%116,163
Dec 22, 202514.2514.5014.2014.4014.401.41%76,688
Dec 19, 202514.3014.3014.0014.2014.20-0.70%132,030
Dec 18, 202514.3014.4014.2014.3014.30-0.35%51,724
Dec 17, 202514.4014.4014.1514.3514.35-0.35%282,533
Dec 16, 202514.2514.5514.0514.4014.400.35%203,098
Dec 15, 202514.1514.4014.0014.3514.35-0.35%101,266
Dec 12, 202514.4514.6014.3514.4014.400.70%141,061
Dec 11, 202514.3014.3514.2014.3014.300.35%63,940
Dec 10, 202514.2514.2514.1014.2514.25-0.35%92,090
Dec 9, 202514.3014.3014.2014.3014.30-33,154
Dec 8, 202514.5014.5014.1514.3014.300.35%65,769
Dec 5, 202514.5514.7014.1014.2514.25-3.06%205,684
Dec 4, 202514.8515.0014.6014.7014.700.68%123,728
Dec 3, 202514.7514.7514.5514.6014.60-0.34%51,009
Dec 2, 202514.7014.8514.5514.6514.65-0.34%40,151
Dec 1, 202514.4514.9014.4514.7014.702.80%108,250
Nov 28, 202514.3014.4014.1514.3014.30-107,920
Nov 27, 202514.2514.4014.2514.3014.300.70%28,288
Nov 26, 202514.1014.3014.1014.2014.202.16%84,992
Nov 25, 202514.2014.2013.9013.9013.90-1.42%148,395