JSL Construction & Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	204.00	223.91	202.51	218.43	89.155	9,790,704
2024-07-31	211.47	212.96	198.03	205.00	83.672	7,262,878
2024-07-30	196.04	208.98	194.05	206.99	84.484	7,014,723
2024-07-29	199.03	204.00	195.05	196.04	80.016	6,002,420
2024-07-26	206.99	222.41	197.04	199.03	81.235	9,096,008
2024-07-23	215.94	227.39	201.52	206.99	84.484	13,485,252
2024-07-22	216.94	218.93	210.97	211.96	86.515	3,007,737
2024-07-19	220.92	223.41	212.46	215.94	88.139	5,710,906
2024-07-18	221.92	230.37	215.94	220.92	90.170	6,751,125
2024-07-17	224.90	232.36	218.93	221.92	90.577	9,124,886
2024-07-16	208.98	232.86	208.98	218.93	89.358	11,526,686
2024-07-15	196.04	212.46	194.05	212.46	86.718	7,931,660
2024-07-12	198.03	200.02	192.56	193.55	79.001	1,577,875
2024-07-11	202.01	204.50	196.04	196.04	80.016	3,524,161
2024-07-10	189.08	202.51	189.08	200.52	81.844	3,682,961
2024-07-09	192.06	194.05	187.09	189.08	77.173	1,999,476
2024-07-08	199.52	202.51	190.57	190.57	77.782	4,064,653
2024-07-05	208.98	212.96	201.02	202.51	82.656	3,875,432
2024-07-04	198.03	206.49	196.54	205.50	83.875	4,186,202
2024-07-03	197.53	198.53	194.05	196.54	80.219	1,641,606
2024-07-02	195.05	198.53	193.06	196.54	80.219	2,916,868
2024-07-01	188.08	197.04	185.10	195.54	79.813	5,345,828
2024-06-28	190.57	195.05	184.60	186.09	75.954	4,840,947
2024-06-27	184.60	189.57	184.60	189.08	77.173	1,358,734
2024-06-26	187.58	190.57	184.10	185.59	75.751	3,137,395
2024-06-25	192.56	200.52	187.58	187.58	76.564	7,981,651
2024-06-24	183.11	195.05	182.61	192.56	78.594	5,645,503
2024-06-21	188.58	190.07	182.61	183.11	74.736	2,142,634
2024-06-20	190.57	191.56	180.62	186.09	75.954	6,998,377
2024-06-19	188.08	194.05	186.59	190.07	77.579	3,746,549
2024-06-18	180.12	189.08	180.12	187.09	76.361	2,795,665
2024-06-17	195.54	196.54	179.62	181.12	73.923	6,194,666
2024-06-14	183.11	197.04	183.11	195.05	79.610	6,385,048
2024-06-13	181.12	185.10	181.12	183.60	74.939	2,190,411
2024-06-12	174.65	184.60	171.66	182.11	74.330	6,339,390
2024-06-11	179.12	180.12	171.66	176.14	71.893	4,317,694
2024-06-07	181.12	187.09	178.63	181.12	73.923	4,020,419
2024-06-06	187.09	189.57	178.13	182.61	74.533	7,881,091
2024-06-05	174.65	187.58	173.65	185.10	75.548	11,622,738
2024-06-04	171.66	174.15	169.67	173.65	70.877	3,529,456
2024-06-03	169.17	172.16	163.70	170.17	69.456	3,724,875
2024-05-31	162.70	171.66	161.21	171.16	69.862	8,214,120
2024-05-30	159.72	163.70	157.73	159.72	65.191	4,509,467
2024-05-29	151.26	159.22	150.27	158.23	64.581	3,072,438
2024-05-28	152.75	156.73	150.76	151.76	61.941	1,819,272
2024-05-27	152.26	153.75	149.77	151.26	61.738	1,696,399
2024-05-24	146.29	152.26	141.81	151.26	61.738	4,372,927
2024-05-23	156.24	156.24	145.29	147.28	60.114	6,748,458
2024-05-22	159.22	160.71	157.23	157.73	64.378	1,956,462
2024-05-21	160.22	162.70	157.23	159.72	65.191	3,066,196
2024-05-20	171.66	171.66	162.21	162.21	66.206	5,249,347
2024-05-17	169.67	172.66	168.18	168.68	68.846	2,962,499
2024-05-16	161.71	173.65	161.21	169.17	69.049	9,525,706
2024-05-15	162.70	165.19	159.72	161.71	66.003	3,253,944
2024-05-14	163.70	165.19	156.73	160.22	65.394	6,850,673
2024-05-13	161.21	166.69	159.22	163.20	66.612	6,392,464
2024-05-10	166.19	170.67	163.20	163.20	66.612	5,861,346
2024-05-09	168.18	178.13	163.70	167.68	68.440	12,993,841
2024-05-08	167.18	173.65	159.22	172.16	70.268	13,465,164
2024-05-07	167.18	171.16	156.73	168.18	68.643	19,045,357

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	6.0000 TWD
2025-09-30	1.0000 TWD
2024-09-12	2.2988 TWD
2023-09-13	3.1680 TWD
2022-09-19	5.7927 TWD
2021-10-26	1.0837 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.