Skip to main content
Jian Sin Industrial Co., Ltd. (TPEX:4502)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.90
+0.10 (0.63%)
Apr 29, 2026, 1:24 PM CST

Jian Sin Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.8015.9015.7015.9015.900.63%37,472
Apr 28, 202615.8515.8515.6515.8015.800.32%16,131
Apr 27, 202615.7515.8015.6515.7515.75-29,006
Apr 24, 202615.8015.8015.6515.7515.75-11,455
Apr 23, 202615.8015.8015.5515.7515.75-60,000
Apr 22, 202615.7015.8515.6515.7515.75-16,250
Apr 21, 202615.3015.8015.3015.7515.750.32%25,303
Apr 20, 202615.8515.8515.6015.7015.70-1.57%78,797
Apr 17, 202615.7516.2515.7515.9515.950.31%40,593
Apr 16, 202616.0516.0515.8015.9015.90-34,247
Apr 15, 202616.1516.1515.7015.9015.90-45,634
Apr 14, 202616.0016.2015.8515.9015.900.32%33,093
Apr 13, 202615.8515.9015.7515.8515.85-11,407
Apr 10, 202615.9515.9515.7515.8515.85-5,852
Apr 9, 202615.7015.9515.6515.8515.850.63%40,098
Apr 8, 202615.8015.8515.7015.7515.75-1.56%28,101
Apr 7, 202615.8516.0015.8016.0016.000.95%11,002
Apr 2, 202615.8515.8515.5515.8515.851.28%41,410
Apr 1, 202615.8015.8015.6515.6515.65-17,000
Mar 31, 202616.2016.2015.5515.6515.65-0.63%124,857
Mar 30, 202616.3516.9015.7015.7515.75-131,102
Mar 27, 202615.6515.7515.6015.7515.750.32%11,081
Mar 26, 202615.7015.7515.6015.7015.70-0.32%12,015
Mar 25, 202615.7015.7515.5015.7515.75-0.32%56,051
Mar 24, 202615.8515.8515.8015.8015.800.32%2,001
Mar 23, 202615.7515.7515.3015.7515.75-39,249
Mar 20, 202615.7515.7515.7515.7515.75-5,062
Mar 19, 202615.8015.8015.7015.7515.75-0.32%15,009
Mar 18, 202615.9516.0515.7015.8015.80-0.32%66,806
Mar 17, 202615.8015.8515.5515.8515.850.32%65,166
Mar 16, 202615.8015.8015.5515.8015.80-52,033
Mar 13, 202615.8516.0015.7015.8015.80-16,078
Mar 12, 202616.0016.0015.8015.8015.80-57,459
Mar 11, 202616.2516.2515.4015.8015.80-55,182
Mar 10, 202615.6515.8015.4015.8015.800.32%41,433
Mar 9, 202615.7515.8015.2015.7515.75-0.63%56,000
Mar 6, 202615.7015.8515.6515.8515.850.63%13,022
Mar 5, 202615.7515.7515.6015.7515.750.32%29,102
Mar 4, 202615.7515.7515.6015.7015.70-0.32%32,567
Mar 3, 202615.6515.8015.6515.7515.75-0.32%36,130
Mar 2, 202615.8015.8015.7515.8015.80-23,036
Feb 26, 202615.7515.8515.7015.8015.800.32%10,002
Feb 25, 202615.7515.7515.6515.7515.75-38,344
Feb 24, 202615.6015.8015.5015.7515.75-51,006
Feb 23, 202615.7015.7515.6515.7515.75-0.32%7,200
Feb 11, 202615.9015.9015.6515.8015.80-52,976
Feb 10, 202615.9015.9015.7515.8015.80-0.32%19,005
Feb 9, 202615.8015.9015.7015.8515.85-0.31%32,052
Feb 6, 202615.8015.9015.5015.9015.90-21,052
Feb 5, 202615.8015.9515.8015.9015.900.63%15,201
Feb 4, 202615.8515.8515.7515.8015.80-17,317
Feb 3, 202615.8015.8515.8015.8015.80-13,845
Feb 2, 202615.9515.9515.8015.8015.80-18,378
Jan 30, 202615.9516.3515.8015.8015.80-0.63%39,571
Jan 29, 202615.8515.9515.8015.9015.900.63%20,466
Jan 28, 202616.1516.2015.8015.8015.80-1.86%81,590
Jan 27, 202616.1516.1516.0016.1016.100.31%40,124
Jan 26, 202616.4016.4016.0016.0516.05-70,139
Jan 23, 202616.7017.2516.0016.0516.05-2.43%142,031
Jan 22, 202617.5018.0516.3516.4516.45-5.19%245,613
Jan 21, 202616.2017.6016.2017.3517.358.44%567,761
Jan 20, 202616.3516.3515.9516.0016.00-1.23%65,765
Jan 19, 202615.9516.4515.9516.2016.201.57%69,256
Jan 16, 202615.9015.9515.8015.9515.95-1.24%10,717
Jan 15, 202615.8516.1515.8516.1516.151.89%5,405
Jan 14, 202615.9015.9015.7015.8515.850.32%26,151
Jan 13, 202615.6516.0015.6015.8015.80-0.63%49,188
Jan 12, 202616.0516.0515.8015.9015.900.63%25,009
Jan 9, 202615.9015.9515.7515.8015.80-0.32%24,648
Jan 8, 202616.4016.4015.8515.8515.85-2.76%44,508
Jan 7, 202616.3516.4516.2516.3016.300.62%40,101
Jan 6, 202615.9016.2015.9016.2016.20-8,052
Jan 5, 202615.9516.5015.8016.2016.201.57%94,010
Jan 2, 202615.8515.9515.8515.9515.950.95%7,140
Dec 31, 202516.0016.0015.8015.8015.80-1.25%19,045
Dec 30, 202515.8016.2515.7516.0016.001.59%37,061
Dec 29, 202515.8015.8015.7515.7515.75-0.32%12,065
Dec 26, 202515.8015.8515.7515.8015.80-0.32%73,276
Dec 24, 202515.9015.9015.8015.8515.85-35,000
Dec 23, 202515.8015.8515.7515.8515.85-28,000
Dec 22, 202515.7515.8515.7015.8515.850.96%22,117
Dec 19, 202515.8015.8015.7015.7015.70-6,102
Dec 18, 202515.7515.7515.6515.7015.70-26,796
Dec 17, 202515.8015.8015.6515.7015.70-1.26%34,050
Dec 16, 202515.8515.9015.7015.9015.900.32%10,500
Dec 15, 202515.8015.8515.6015.8515.850.63%60,069
Dec 12, 202515.8015.8015.7515.7515.75-24,428
Dec 11, 202517.4517.4515.7515.7515.75-0.94%203,445
Dec 10, 202515.8515.9515.7015.9015.90-128,050
Dec 9, 202515.7015.9015.7015.9015.90-26,091
Dec 8, 202515.9515.9515.7515.9015.90-46,904
Dec 5, 202516.0016.0015.7515.9015.90-0.62%26,065
Dec 4, 202515.7516.0015.7516.0016.00-44,082
Dec 3, 202515.8516.0015.6016.0016.000.31%28,045
Dec 2, 202516.0016.0015.9015.9515.95-18,074
Dec 1, 202515.9515.9515.9015.9515.95-8,068
Nov 28, 202516.0016.2015.8515.9515.950.63%20,329
Nov 27, 202515.9015.9515.7515.8515.85-0.94%24,316
Nov 26, 202515.9016.0015.9016.0016.00-11,233
Nov 25, 202515.8516.0015.6516.0016.000.31%46,640