JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	151.26	159.22	151.26	159.22	64.988	8,077,736
2024-05-03	143.30	146.29	140.81	144.79	59.098	3,827,450
2024-05-02	142.80	147.28	141.31	142.30	58.083	4,551,038
2024-04-30	144.29	148.28	138.32	142.80	58.286	8,418,487
2024-04-29	135.34	142.80	133.35	141.31	57.677	7,285,187
2024-04-26	125.88	133.85	124.89	132.35	54.021	4,547,312
2024-04-25	126.38	129.37	125.39	126.38	51.584	2,343,182
2024-04-24	122.40	128.37	119.42	126.38	51.584	3,619,036
2024-04-23	121.41	125.39	119.42	122.40	49.959	3,126,419
2024-04-22	124.39	130.86	119.42	120.91	49.350	8,062,324
2024-04-19	127.38	127.88	118.42	122.40	49.959	6,074,414
2024-04-18	120.41	127.38	119.91	124.39	50.772	4,611,528
2024-04-17	112.95	124.39	112.95	121.41	49.553	5,677,479
2024-04-16	118.42	118.42	110.46	113.94	46.507	4,664,660
2024-04-15	118.42	124.89	116.93	118.42	48.335	4,394,365
2024-04-12	115.93	118.42	113.94	118.42	48.335	3,067,565
2024-04-11	110.96	116.93	109.47	115.44	47.116	5,070,470
2024-04-10	107.47	118.92	106.98	111.95	45.694	8,671,120
2024-04-09	100.01	108.97	100.01	108.97	44.476	7,662,719
2024-04-08	97.623	99.514	97.324	99.315	40.536	1,617,548
2024-04-03	98.817	101.50	97.324	97.623	39.846	3,048,658
2024-04-02	101.50	101.50	95.135	100.01	40.820	9,594,624
2024-04-01	98.320	106.48	98.320	104.49	42.648	4,140,748
2024-03-29	93.145	95.334	92.349	95.334	38.911	1,848,055
2024-03-28	90.756	93.841	90.756	93.145	38.018	971,500
2024-03-27	89.562	91.354	89.065	90.756	37.043	611,790
2024-03-26	89.562	90.060	88.766	89.761	36.637	1,508,886
2024-03-25	91.553	92.846	88.766	89.861	36.677	1,709,819
2024-03-22	93.245	93.742	92.150	92.349	37.693	1,445,361
2024-03-21	93.443	93.543	91.851	92.846	37.896	714,213
2024-03-20	93.642	93.841	92.647	92.946	37.937	537,849
2024-03-19	93.045	94.140	90.558	93.742	38.261	1,979,044
2024-03-18	93.841	95.832	92.747	93.145	38.018	1,131,564
2024-03-15	94.837	94.837	93.145	93.841	38.302	611,639
2024-03-14	98.519	98.519	94.638	94.837	38.708	926,536
2024-03-13	96.727	98.519	95.832	97.822	39.927	813,181
2024-03-12	92.747	98.519	92.747	97.523	39.805	2,352,570
2024-03-11	89.264	92.747	89.264	92.647	37.815	1,756,215
2024-03-08	89.463	90.159	89.065	89.264	36.434	581,905
2024-03-07	89.761	90.159	89.065	89.960	36.718	1,237,503
2024-03-06	88.368	89.562	88.169	89.463	36.515	661,291
2024-03-05	88.169	88.965	87.771	88.368	36.068	261,494
2024-03-04	88.169	89.861	87.771	88.070	35.946	924,302
2024-03-01	89.065	89.065	87.771	88.070	35.946	287,037
2024-02-29	88.667	90.259	88.070	88.965	36.312	1,465,670
2024-02-27	88.468	88.667	87.373	87.771	35.824	410,688
2024-02-26	86.477	88.667	86.477	88.468	36.109	885,961
2024-02-23	87.274	87.572	86.676	86.875	35.459	366,248
2024-02-22	87.572	88.269	87.373	87.473	35.703	210,197
2024-02-21	86.179	88.269	85.582	88.269	36.028	638,001
2024-02-20	87.075	87.373	85.781	86.378	35.256	720,360
2024-02-19	89.463	89.662	87.075	87.174	35.581	1,250,388
2024-02-16	88.567	90.259	88.567	89.463	36.515	1,490,620
2024-02-15	88.766	90.259	87.473	89.463	36.515	1,623,350
2024-02-05	89.496	89.595	88.308	89.298	36.448	728,585
2024-02-02	89.298	89.991	88.605	89.298	36.448	1,843,759
2024-02-01	88.704	89.298	88.506	89.100	36.367	845,167
2024-01-31	86.922	88.902	86.031	88.902	36.286	2,464,505
2024-01-30	88.605	88.605	86.130	86.922	35.478	1,433,640
2024-01-29	87.516	88.704	87.219	88.407	36.084	1,534,360

← NewerPage 11 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.