Jong Shyn Shipbuilding Co., Ltd. (TPEX:2644)
Taiwan
· Delayed Price · Currency is TWD 84.30
-1.50 (-1.75%)
Apr 29, 2026, 1:31 PM CST
Jong Shyn Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.80 | 85.90 | 83.80 | 85.60 | 85.60 | -0.23% | 13,201 |
| Apr 28, 2026 | 85.80 | 85.90 | 83.70 | 85.80 | 85.80 | 1.78% | 48,330 |
| Apr 27, 2026 | 84.20 | 85.90 | 83.00 | 84.30 | 84.30 | 0.12% | 61,553 |
| Apr 24, 2026 | 84.10 | 84.80 | 82.90 | 84.20 | 84.20 | -0.71% | 69,549 |
| Apr 23, 2026 | 83.20 | 86.80 | 83.20 | 84.80 | 84.80 | 0.83% | 96,761 |
| Apr 22, 2026 | 83.40 | 84.50 | 83.10 | 84.10 | 84.10 | 0.12% | 56,957 |
| Apr 21, 2026 | 83.10 | 84.90 | 82.80 | 84.00 | 84.00 | -1.06% | 106,696 |
| Apr 20, 2026 | 85.30 | 86.20 | 83.00 | 84.90 | 84.90 | -0.12% | 101,822 |
| Apr 17, 2026 | 84.00 | 85.20 | 84.00 | 85.00 | 85.00 | - | 26,008 |
| Apr 16, 2026 | 84.20 | 85.70 | 84.10 | 85.00 | 85.00 | -0.35% | 77,275 |
| Apr 15, 2026 | 83.30 | 85.30 | 83.10 | 85.30 | 85.30 | 0.35% | 54,704 |
| Apr 14, 2026 | 82.80 | 85.30 | 82.80 | 85.00 | 85.00 | -0.35% | 30,218 |
| Apr 13, 2026 | 83.60 | 86.00 | 82.80 | 85.30 | 85.30 | 0.59% | 35,463 |
| Apr 10, 2026 | 85.80 | 85.80 | 83.60 | 84.80 | 84.80 | -1.17% | 28,103 |
| Apr 9, 2026 | 84.00 | 86.90 | 83.50 | 85.80 | 85.80 | 1.42% | 39,450 |
| Apr 8, 2026 | 86.20 | 86.20 | 83.90 | 84.60 | 84.60 | -2.53% | 22,093 |
| Apr 7, 2026 | 85.40 | 86.90 | 84.30 | 86.80 | 86.80 | 1.64% | 2,525 |
| Apr 2, 2026 | 84.30 | 85.80 | 84.30 | 85.40 | 85.40 | -0.35% | 10,634 |
| Apr 1, 2026 | 86.90 | 86.90 | 84.30 | 85.70 | 85.70 | -1.38% | 12,295 |
| Mar 31, 2026 | 84.40 | 87.80 | 84.40 | 86.90 | 86.90 | 2.12% | 33,466 |
| Mar 30, 2026 | 83.40 | 85.50 | 83.40 | 85.10 | 85.10 | -0.70% | 23,118 |
| Mar 27, 2026 | 86.00 | 86.00 | 83.20 | 85.70 | 85.70 | 1.42% | 34,258 |
| Mar 26, 2026 | 85.80 | 85.90 | 83.60 | 84.50 | 84.50 | -1.52% | 14,252 |
| Mar 25, 2026 | 86.00 | 88.80 | 84.60 | 85.80 | 85.80 | -2.05% | 102,481 |
| Mar 24, 2026 | 86.10 | 88.00 | 86.00 | 87.60 | 87.60 | 0.23% | 6,570 |
| Mar 23, 2026 | 87.00 | 88.30 | 86.00 | 87.40 | 87.40 | -1.02% | 22,998 |
| Mar 20, 2026 | 87.00 | 88.40 | 87.00 | 88.30 | 88.30 | -0.34% | 29,201 |
| Mar 19, 2026 | 87.10 | 89.50 | 86.10 | 88.60 | 88.60 | -1.23% | 52,225 |
| Mar 18, 2026 | 89.10 | 89.80 | 88.00 | 89.70 | 89.70 | - | 10,675 |
| Mar 17, 2026 | 87.90 | 90.20 | 87.90 | 89.70 | 89.70 | -0.22% | 41,557 |
| Mar 16, 2026 | 89.90 | 89.90 | 87.50 | 89.90 | 89.90 | - | 27,762 |
| Mar 13, 2026 | 89.60 | 90.20 | 88.00 | 89.90 | 89.90 | - | 5,193 |
| Mar 12, 2026 | 88.70 | 90.30 | 88.70 | 89.90 | 89.90 | 0.22% | 18,990 |
| Mar 11, 2026 | 88.80 | 90.50 | 88.80 | 89.70 | 89.70 | 0.56% | 45,337 |
| Mar 10, 2026 | 90.30 | 90.50 | 88.80 | 89.20 | 89.20 | 0.79% | 3,328 |
| Mar 9, 2026 | 91.30 | 91.30 | 87.20 | 88.50 | 88.50 | -3.70% | 63,069 |
| Mar 6, 2026 | 91.60 | 92.30 | 91.00 | 91.90 | 91.90 | -0.33% | 21,743 |
| Mar 5, 2026 | 93.00 | 93.00 | 91.60 | 92.20 | 92.20 | -0.86% | 10,693 |
| Mar 4, 2026 | 90.10 | 93.20 | 90.10 | 93.00 | 93.00 | -0.11% | 24,221 |
| Mar 3, 2026 | 93.30 | 94.00 | 92.20 | 93.10 | 93.10 | -0.96% | 41,630 |
| Mar 2, 2026 | 94.60 | 98.20 | 92.90 | 94.00 | 94.00 | -0.21% | 79,185 |
| Feb 26, 2026 | 92.70 | 94.30 | 92.70 | 94.20 | 94.20 | 0.64% | 89,129 |
| Feb 25, 2026 | 93.40 | 93.70 | 92.80 | 93.60 | 93.60 | 0.11% | 66,821 |
| Feb 24, 2026 | 92.30 | 94.80 | 92.30 | 93.50 | 93.50 | 0.75% | 68,729 |
| Feb 23, 2026 | 95.00 | 95.00 | 91.20 | 92.80 | 92.80 | 0.87% | 81,354 |
| Feb 11, 2026 | 91.20 | 95.30 | 90.70 | 92.00 | 92.00 | 0.22% | 65,164 |
| Feb 10, 2026 | 91.00 | 92.30 | 91.00 | 91.80 | 91.80 | 1.10% | 71,040 |
| Feb 9, 2026 | 90.30 | 90.80 | 89.70 | 90.80 | 90.80 | 0.55% | 107,603 |
| Feb 6, 2026 | 90.70 | 90.90 | 89.70 | 90.30 | 90.30 | -0.44% | 24,458 |
| Feb 5, 2026 | 89.80 | 91.10 | 89.80 | 90.70 | 90.70 | -0.22% | 34,091 |
| Feb 4, 2026 | 92.40 | 92.50 | 89.30 | 90.90 | 90.90 | -0.11% | 49,423 |
| Feb 3, 2026 | 90.00 | 92.80 | 89.60 | 91.00 | 91.00 | 1.11% | 99,674 |
| Feb 2, 2026 | 90.10 | 90.20 | 86.60 | 90.00 | 90.00 | - | 81,412 |
| Jan 30, 2026 | 92.30 | 92.90 | 86.60 | 90.00 | 90.00 | -2.28% | 113,617 |
| Jan 29, 2026 | 92.40 | 92.40 | 89.10 | 92.10 | 92.10 | -0.43% | 95,685 |
| Jan 28, 2026 | 90.70 | 93.00 | 88.40 | 92.50 | 92.50 | -0.22% | 147,947 |
| Jan 27, 2026 | 94.00 | 97.00 | 90.70 | 92.70 | 92.70 | -2.42% | 104,022 |
| Jan 26, 2026 | 96.60 | 96.60 | 94.20 | 95.00 | 95.00 | -1.55% | 66,751 |
| Jan 23, 2026 | 93.70 | 98.80 | 93.70 | 96.50 | 96.50 | 1.90% | 221,657 |
| Jan 22, 2026 | 93.80 | 95.80 | 93.80 | 94.70 | 94.70 | 0.11% | 146,517 |
| Jan 21, 2026 | 93.60 | 95.20 | 92.80 | 94.60 | 94.60 | 1.07% | 181,812 |
| Jan 20, 2026 | 90.30 | 94.60 | 90.30 | 93.60 | 93.60 | 3.65% | 310,839 |
| Jan 19, 2026 | 86.90 | 90.70 | 85.30 | 90.30 | 90.30 | 3.91% | 187,581 |
| Jan 16, 2026 | 86.00 | 86.90 | 84.10 | 86.90 | 86.90 | 2.60% | 104,172 |
| Jan 15, 2026 | 84.60 | 84.70 | 83.40 | 84.70 | 84.70 | 0.24% | 95,754 |
| Jan 14, 2026 | 84.40 | 84.50 | 83.80 | 84.50 | 84.50 | - | 72,109 |
| Jan 13, 2026 | 84.80 | 85.50 | 83.50 | 84.50 | 84.50 | -0.24% | 65,209 |
| Jan 12, 2026 | 84.70 | 84.90 | 83.00 | 84.70 | 84.70 | - | 47,233 |
| Jan 9, 2026 | 84.20 | 85.50 | 82.80 | 84.70 | 84.70 | -0.35% | 58,067 |
| Jan 8, 2026 | 84.10 | 85.50 | 84.10 | 85.00 | 85.00 | 0.24% | 46,052 |
| Jan 7, 2026 | 84.10 | 85.60 | 84.10 | 84.80 | 84.80 | -0.93% | 33,380 |
| Jan 6, 2026 | 87.00 | 87.00 | 84.60 | 85.60 | 85.60 | -1.50% | 82,356 |
| Jan 5, 2026 | 88.20 | 88.20 | 85.80 | 86.90 | 86.90 | -1.03% | 19,963 |
| Jan 2, 2026 | 85.70 | 88.90 | 85.70 | 87.80 | 87.80 | 0.69% | 49,289 |
| Dec 31, 2025 | 86.50 | 89.90 | 86.50 | 87.20 | 87.20 | -0.68% | 45,773 |
| Dec 30, 2025 | 87.90 | 88.70 | 86.30 | 87.80 | 87.80 | -0.11% | 51,764 |
| Dec 29, 2025 | 86.60 | 88.50 | 86.60 | 87.90 | 87.90 | -0.57% | 78,424 |
| Dec 26, 2025 | 88.80 | 88.90 | 86.10 | 88.40 | 88.40 | -0.45% | 41,766 |
| Dec 24, 2025 | 88.90 | 88.90 | 86.40 | 88.80 | 88.80 | -0.11% | 14,487 |
| Dec 23, 2025 | 86.20 | 89.00 | 86.20 | 88.90 | 88.90 | 0.34% | 58,563 |
| Dec 22, 2025 | 89.00 | 89.00 | 86.70 | 88.60 | 88.60 | -0.34% | 17,283 |
| Dec 19, 2025 | 86.70 | 89.00 | 86.70 | 88.90 | 88.90 | 1.25% | 20,764 |
| Dec 18, 2025 | 87.70 | 88.70 | 85.70 | 87.80 | 87.80 | -0.79% | 32,183 |
| Dec 17, 2025 | 91.50 | 91.50 | 86.00 | 88.50 | 88.50 | -3.59% | 39,730 |
| Dec 16, 2025 | 90.00 | 91.90 | 88.00 | 91.80 | 91.80 | -0.22% | 15,606 |
| Dec 15, 2025 | 87.50 | 92.30 | 86.70 | 92.00 | 92.00 | 4.78% | 47,118 |
| Dec 12, 2025 | 88.10 | 88.10 | 86.50 | 87.80 | 87.80 | -0.45% | 16,330 |
| Dec 11, 2025 | 87.80 | 88.20 | 86.60 | 88.20 | 88.20 | 0.46% | 19,123 |
| Dec 10, 2025 | 88.00 | 90.00 | 85.30 | 87.80 | 87.80 | -1.46% | 59,868 |
| Dec 9, 2025 | 89.50 | 89.50 | 88.50 | 89.10 | 89.10 | -0.56% | 17,290 |
| Dec 8, 2025 | 89.90 | 89.90 | 88.70 | 89.60 | 89.60 | -0.33% | 10,904 |
| 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 |