JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	87.615	89.199	86.625	87.615	35.761	1,997,576
2024-01-25	86.823	88.308	85.833	88.109	35.963	2,726,482
2024-01-24	84.744	87.120	83.952	85.635	34.952	2,117,137
2024-01-23	83.655	84.645	83.457	84.249	34.387	1,516,842
2024-01-22	83.952	84.150	82.863	83.556	34.104	2,018,877
2024-01-19	83.952	85.041	83.655	83.952	34.266	643,327
2024-01-18	83.655	85.041	83.655	83.754	34.185	469,130
2024-01-17	84.645	84.942	83.754	84.051	34.306	1,892,648
2024-01-16	86.625	87.021	84.645	85.338	34.831	2,672,292
2024-01-15	87.021	89.001	86.823	87.813	35.841	1,757,693
2024-01-12	86.526	86.526	85.437	86.328	35.235	1,161,414
2024-01-11	87.714	88.605	86.130	86.526	35.316	1,723,055
2024-01-10	88.308	88.308	86.922	87.516	35.720	234,656
2024-01-09	88.109	88.506	86.724	88.209	36.003	336,141
2024-01-08	87.714	88.704	87.714	88.109	35.963	505,556
2024-01-05	86.328	88.308	86.229	86.922	35.478	632,009
2024-01-04	85.833	86.328	85.338	86.328	35.235	301,188
2024-01-03	86.328	86.328	84.645	85.437	34.872	429,072
2024-01-02	85.536	86.625	85.041	85.931	35.074	320,237
2023-12-29	85.734	86.130	85.239	85.437	34.872	1,237,761
2023-12-28	86.031	86.031	84.942	85.734	34.993	1,563,493
2023-12-27	87.714	87.813	86.427	86.724	35.397	1,359,090
2023-12-26	85.041	87.912	85.041	87.714	35.801	1,860,844
2023-12-25	84.744	85.140	84.546	84.942	34.670	1,152,058
2023-12-22	85.338	86.130	84.348	84.744	34.589	1,332,954
2023-12-21	86.229	87.813	85.239	85.239	34.791	1,734,009
2023-12-20	85.635	86.625	85.437	86.031	35.114	1,393,789
2023-12-19	86.031	86.031	84.447	84.942	34.670	1,271,904
2023-12-18	86.724	87.219	85.437	85.635	34.952	1,511,877
2023-12-15	89.496	90.981	86.130	86.130	35.154	3,130,170
2023-12-14	85.931	89.892	85.931	89.496	36.528	3,979,342
2023-12-13	85.536	86.526	85.140	85.536	34.912	1,922,081
2023-12-12	84.150	85.239	83.952	84.942	34.670	1,562,635
2023-12-11	85.239	86.724	83.655	84.150	34.346	2,290,140
2023-12-08	83.358	83.655	82.566	83.061	33.902	381,600
2023-12-07	83.159	84.150	82.467	83.061	33.902	446,882
2023-12-06	84.150	84.546	83.159	83.159	33.942	742,623
2023-12-05	83.556	83.952	82.467	83.655	34.144	650,507
2023-12-04	83.457	84.447	83.259	83.358	34.023	753,732
2023-12-01	85.536	86.130	83.655	83.754	34.185	1,504,982
2023-11-30	87.912	88.010	85.140	85.140	34.750	5,281,019
2023-11-29	92.466	93.060	86.625	86.724	35.397	4,271,664
2023-11-28	92.070	92.763	91.476	92.763	37.862	2,598,249
2023-11-27	91.179	93.060	90.585	91.476	37.337	2,082,619
2023-11-24	91.575	92.466	90.387	90.981	37.134	1,666,772
2023-11-23	89.397	91.773	89.397	91.179	37.215	1,966,567
2023-11-22	89.595	90.486	89.298	89.991	36.730	1,540,537
2023-11-21	88.605	90.782	88.308	89.595	36.569	2,368,410
2023-11-20	87.417	89.298	86.526	88.704	36.205	1,953,948
2023-11-17	86.328	88.010	86.130	87.417	35.680	800,877
2023-11-16	88.109	93.753	84.843	86.229	35.195	5,784,552
2023-11-15	81.972	89.298	81.972	89.298	36.448	7,001,004
2023-11-14	79.200	81.180	79.101	81.180	33.134	1,977,660
2023-11-13	79.893	79.893	78.308	79.002	32.245	1,795,630
2023-11-10	80.982	81.081	79.992	80.091	32.690	217,330
2023-11-09	81.477	81.477	80.289	80.883	33.013	347,357
2023-11-08	80.190	81.477	80.190	81.081	33.094	817,581
2023-11-07	78.804	80.883	78.705	80.190	32.730	775,079
2023-11-06	79.299	79.398	78.606	79.002	32.245	467,425
2023-11-03	78.903	79.002	77.814	78.606	32.084	569,182

← NewerPage 12 of 21 · 1,220 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.