Jong Shyn Shipbuilding Co., Ltd. (TPEX:2644)
Taiwan
· Delayed Price · Currency is TWD 89.80
-0.80 (-0.88%)
Dec 5, 2025, 2:20 PM CST
Jong Shyn Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.90 | 90.60 | 86.80 | 89.90 | 89.90 | -0.77% | 44,072 |
| Dec 4, 2025 | 87.30 | 91.10 | 87.30 | 90.60 | 90.60 | 2.26% | 61,264 |
| Dec 3, 2025 | 89.30 | 89.60 | 88.00 | 88.60 | 88.60 | -0.78% | 21,681 |
| Dec 2, 2025 | 90.00 | 90.20 | 88.00 | 89.30 | 89.30 | -0.78% | 26,928 |
| Dec 1, 2025 | 89.80 | 91.10 | 88.70 | 90.00 | 90.00 | -1.10% | 25,293 |
| Nov 28, 2025 | 92.20 | 92.20 | 89.80 | 91.00 | 91.00 | -1.19% | 29,882 |
| Nov 27, 2025 | 98.90 | 100.00 | 87.60 | 92.10 | 92.10 | -5.83% | 234,287 |
| Nov 26, 2025 | 88.50 | 108.50 | 88.50 | 97.80 | 97.80 | 9.15% | 407,384 |
| Nov 25, 2025 | 89.40 | 89.70 | 86.10 | 89.60 | 89.60 | 0.79% | 29,976 |
| Nov 24, 2025 | 88.80 | 89.00 | 85.70 | 88.90 | 88.90 | 1.60% | 10,626 |
| Nov 21, 2025 | 88.10 | 89.40 | 87.00 | 87.50 | 87.50 | -0.68% | 62,440 |
| Nov 20, 2025 | 87.10 | 88.10 | 87.00 | 88.10 | 88.10 | 1.15% | 19,920 |
| Nov 19, 2025 | 89.00 | 89.50 | 85.10 | 87.10 | 87.10 | -2.02% | 44,964 |
| Nov 18, 2025 | 88.60 | 88.90 | 86.50 | 88.90 | 88.90 | 0.11% | 51,786 |
| Nov 17, 2025 | 89.90 | 89.90 | 86.80 | 88.80 | 88.80 | -1.22% | 28,127 |
| Nov 14, 2025 | 90.50 | 90.50 | 86.60 | 89.90 | 89.90 | -0.88% | 31,375 |
| Nov 13, 2025 | 91.30 | 91.30 | 89.70 | 90.70 | 90.70 | -0.66% | 16,739 |
| Nov 12, 2025 | 90.40 | 91.30 | 89.80 | 91.30 | 91.30 | 1.11% | 20,654 |
| Nov 11, 2025 | 90.80 | 90.80 | 89.40 | 90.30 | 90.30 | -0.55% | 42,424 |
| Nov 10, 2025 | 91.90 | 91.90 | 89.80 | 90.80 | 90.80 | -1.20% | 26,289 |
| Nov 7, 2025 | 92.00 | 94.30 | 89.90 | 91.90 | 91.90 | -2.13% | 116,477 |
| Nov 6, 2025 | 91.20 | 94.20 | 91.20 | 93.90 | 93.90 | -0.42% | 11,473 |
| Nov 5, 2025 | 91.90 | 95.50 | 91.90 | 94.30 | 94.30 | 0.21% | 18,939 |
| Nov 4, 2025 | 94.60 | 95.30 | 92.60 | 94.10 | 94.10 | 1.18% | 52,404 |
| Nov 3, 2025 | 92.40 | 95.50 | 91.70 | 93.00 | 93.00 | 0.22% | 78,234 |
| Oct 31, 2025 | 91.80 | 93.80 | 90.70 | 92.80 | 92.80 | -1.07% | 24,939 |
| Oct 30, 2025 | 94.40 | 94.40 | 91.70 | 93.80 | 93.80 | 0.11% | 27,277 |
| Oct 29, 2025 | 93.30 | 96.50 | 93.30 | 93.70 | 93.70 | -1.78% | 59,438 |
| Oct 28, 2025 | 95.60 | 95.80 | 94.50 | 95.40 | 95.40 | -0.10% | 16,716 |
| Oct 27, 2025 | 97.50 | 99.30 | 94.90 | 95.50 | 95.50 | -1.04% | 55,555 |
| Oct 23, 2025 | 96.80 | 97.70 | 95.50 | 96.50 | 96.50 | -0.41% | 49,567 |
| Oct 22, 2025 | 95.00 | 97.70 | 95.00 | 96.90 | 96.90 | 0.52% | 36,268 |
| Oct 21, 2025 | 97.80 | 97.90 | 95.10 | 96.40 | 96.40 | -1.43% | 65,541 |
| Oct 20, 2025 | 96.70 | 100.00 | 96.10 | 97.80 | 97.80 | 1.03% | 102,774 |
| Oct 17, 2025 | 95.60 | 96.90 | 94.70 | 96.80 | 96.80 | 1.26% | 73,522 |
| Oct 16, 2025 | 97.70 | 98.50 | 93.00 | 95.60 | 95.60 | -2.15% | 108,031 |
| Oct 15, 2025 | 96.50 | 99.80 | 94.80 | 97.70 | 97.70 | 1.35% | 116,239 |
| Oct 14, 2025 | 99.90 | 103.50 | 94.70 | 96.40 | 96.40 | -2.82% | 196,883 |
| Oct 13, 2025 | 96.50 | 99.20 | 94.10 | 99.20 | 99.20 | 0.20% | 125,113 |
| Oct 9, 2025 | 99.80 | 100.50 | 97.80 | 99.00 | 99.00 | 1.12% | 44,496 |
| Oct 8, 2025 | 99.20 | 99.20 | 96.50 | 97.90 | 97.90 | -1.51% | 42,265 |
| Oct 7, 2025 | 91.90 | 101.00 | 91.90 | 99.40 | 99.40 | 8.16% | 382,616 |
| Oct 3, 2025 | 93.80 | 93.80 | 89.90 | 91.90 | 91.90 | -2.03% | 137,840 |
| Oct 2, 2025 | 93.20 | 93.80 | 90.10 | 93.80 | 93.80 | 0.64% | 52,633 |
| Oct 1, 2025 | 94.90 | 96.40 | 92.20 | 93.20 | 93.20 | -2.20% | 61,980 |
| Sep 30, 2025 | 96.70 | 96.70 | 91.90 | 95.30 | 95.30 | -1.04% | 148,105 |
| Sep 26, 2025 | 99.40 | 99.80 | 94.40 | 96.30 | 96.30 | -3.12% | 88,237 |
| Sep 25, 2025 | 100.50 | 101.00 | 98.50 | 99.40 | 99.40 | -1.09% | 118,731 |
| Sep 24, 2025 | 102.50 | 102.50 | 99.70 | 100.50 | 100.50 | -1.47% | 85,867 |
| Sep 23, 2025 | 105.00 | 105.50 | 101.50 | 102.00 | 102.00 | -2.86% | 100,965 |
| Sep 22, 2025 | 104.50 | 106.00 | 103.50 | 105.00 | 105.00 | 0.48% | 162,612 |
| Sep 19, 2025 | 107.00 | 107.50 | 102.50 | 104.50 | 104.50 | -2.34% | 126,444 |
| Sep 18, 2025 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | - | 241,650 |
| Sep 17, 2025 | 105.50 | 109.50 | 104.00 | 107.00 | 107.00 | 1.90% | 416,938 |
| Sep 16, 2025 | 103.50 | 106.50 | 103.00 | 105.00 | 105.00 | 1.94% | 414,245 |
| Sep 15, 2025 | 104.00 | 104.50 | 99.80 | 103.00 | 103.00 | -0.48% | 238,265 |
| Sep 12, 2025 | 102.00 | 104.50 | 99.10 | 103.50 | 103.50 | 1.97% | 391,403 |
| Sep 11, 2025 | 112.50 | 113.00 | 99.80 | 101.50 | 101.50 | -10.96% | 755,638 |
| Sep 10, 2025 | 108.50 | 120.00 | 107.00 | 114.00 | 114.00 | 5.07% | 678,576 |
| Sep 9, 2025 | 115.50 | 116.00 | 106.50 | 108.50 | 108.50 | -6.06% | 645,147 |
| Sep 8, 2025 | 118.00 | 119.00 | 112.00 | 115.50 | 115.50 | -0.43% | 675,676 |
| Sep 5, 2025 | 119.00 | 124.00 | 106.50 | 116.00 | 116.00 | -5.69% | 1,123,218 |
| Sep 4, 2025 | 121.00 | 131.00 | 115.50 | 123.00 | 123.00 | 1.65% | 2,146,489 |
| Sep 3, 2025 | 100.00 | 121.50 | 100.00 | 121.00 | 121.00 | 21.00% | 1,819,823 |
| Sep 2, 2025 | 106.00 | 107.50 | 96.70 | 100.00 | 100.00 | -5.66% | 472,732 |
| Sep 1, 2025 | 105.50 | 117.50 | 99.60 | 106.00 | 106.00 | -2.75% | 1,142,178 |
| Aug 29, 2025 | 92.90 | 110.50 | 91.50 | 109.00 | 109.00 | 17.71% | 1,229,016 |
| Aug 28, 2025 | 89.70 | 92.60 | 89.70 | 92.60 | 92.60 | 2.55% | 280,273 |
| Aug 27, 2025 | 90.30 | 93.20 | 89.60 | 90.30 | 90.30 | - | 153,290 |
| Aug 26, 2025 | 88.50 | 92.70 | 88.50 | 90.30 | 90.30 | 3.61% | 237,655 |
| Aug 25, 2025 | 87.94 | 89.61 | 85.88 | 87.16 | 86.86 | 0.68% | 87,917 |
| Aug 22, 2025 | 85.69 | 86.77 | 84.90 | 86.57 | 86.28 | 1.03% | 44,250 |
| Aug 21, 2025 | 85.20 | 85.88 | 85.10 | 85.69 | 85.40 | 0.58% | 24,701 |
| Aug 20, 2025 | 85.59 | 87.16 | 83.53 | 85.20 | 84.91 | -1.36% | 43,126 |
| Aug 19, 2025 | 85.29 | 86.86 | 84.22 | 86.37 | 86.08 | -0.56% | 57,774 |
| Aug 18, 2025 | 85.39 | 88.53 | 84.31 | 86.86 | 86.57 | -0.23% | 55,454 |
| Aug 15, 2025 | 88.24 | 88.24 | 84.71 | 87.06 | 86.77 | -1.22% | 36,915 |
| Aug 14, 2025 | 88.43 | 90.29 | 87.26 | 88.14 | 87.84 | -0.99% | 43,357 |
| Aug 13, 2025 | 87.35 | 89.41 | 86.37 | 89.02 | 88.72 | 1.91% | 291,366 |
| Aug 12, 2025 | 83.43 | 88.33 | 83.43 | 87.35 | 87.06 | 3.36% | 190,891 |
| Aug 11, 2025 | 84.12 | 86.37 | 83.14 | 84.51 | 84.22 | 0.12% | 47,648 |
| Aug 8, 2025 | 86.57 | 86.96 | 83.04 | 84.41 | 84.13 | 0.47% | 126,359 |
| Aug 7, 2025 | 79.90 | 92.06 | 79.90 | 84.02 | 83.74 | 5.02% | 178,621 |
| Aug 6, 2025 | 77.94 | 80.00 | 77.94 | 80.00 | 79.73 | 0.12% | 32,988 |
| Aug 5, 2025 | 78.63 | 80.69 | 77.75 | 79.90 | 79.63 | 1.62% | 37,227 |
| Aug 4, 2025 | 78.04 | 79.61 | 78.04 | 78.63 | 78.36 | -1.23% | 54,245 |
| Aug 1, 2025 | 78.63 | 79.90 | 77.94 | 79.61 | 79.34 | -0.98% | 21,202 |
| Jul 31, 2025 | 77.55 | 81.37 | 77.55 | 80.39 | 80.12 | 2.24% | 54,423 |
| Jul 30, 2025 | 77.35 | 78.92 | 77.35 | 78.63 | 78.36 | 0.12% | 23,670 |
| Jul 29, 2025 | 76.28 | 79.51 | 76.28 | 78.53 | 78.26 | 2.04% | 113,812 |
| Jul 28, 2025 | 76.67 | 77.94 | 76.47 | 76.96 | 76.70 | -1.26% | 17,929 |
| Jul 25, 2025 | 77.75 | 77.94 | 76.67 | 77.94 | 77.68 | 0.25% | 20,324 |
| Jul 24, 2025 | 76.96 | 78.24 | 76.86 | 77.75 | 77.48 | -0.63% | 10,425 |
| Jul 23, 2025 | 78.04 | 78.24 | 76.47 | 78.24 | 77.97 | 0.25% | 33,736 |
| Jul 22, 2025 | 78.33 | 78.53 | 76.77 | 78.04 | 77.78 | -0.50% | 23,384 |
| Jul 21, 2025 | 78.33 | 78.53 | 76.28 | 78.43 | 78.17 | 0.13% | 31,881 |
| Jul 18, 2025 | 75.78 | 78.33 | 75.78 | 78.33 | 78.07 | - | 3,272 |
| Jul 17, 2025 | 78.33 | 78.33 | 75.78 | 78.33 | 78.07 | -1.11% | 7,197 |
| Jul 16, 2025 | 76.18 | 79.41 | 76.08 | 79.22 | 78.95 | -0.74% | 5,732 |
| Jul 15, 2025 | 79.90 | 79.90 | 76.18 | 79.80 | 79.53 | 0.62% | 2,050 |