JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	79.101	80.091	78.408	78.408	32.003	390,575
2023-11-01	79.596	79.596	78.210	78.210	31.922	303,224
2023-10-31	80.289	80.784	78.705	78.705	32.124	352,790
2023-10-30	80.388	80.586	79.596	80.190	32.730	355,399
2023-10-27	79.497	80.586	79.002	79.596	32.488	284,305
2023-10-26	78.705	80.388	78.705	79.992	32.649	367,956
2023-10-25	78.210	80.190	78.210	80.091	32.690	459,781
2023-10-24	80.289	80.883	78.210	78.210	31.922	1,874,278
2023-10-23	78.308	80.883	77.517	80.883	33.013	2,048,776
2023-10-20	78.308	78.705	76.824	78.705	32.124	1,703,357
2023-10-19	76.626	78.507	75.339	78.507	32.043	1,662,425
2023-10-18	78.903	79.497	76.230	76.626	31.275	2,552,113
2023-10-17	79.992	80.883	78.804	79.101	32.286	2,046,520
2023-10-16	79.398	80.982	78.804	80.586	32.892	1,405,139
2023-10-13	79.497	80.784	79.299	79.398	32.407	1,096,843
2023-10-12	81.279	81.675	78.903	80.289	32.770	1,626,825
2023-10-11	81.180	81.774	79.794	81.279	33.175	1,417,955
2023-10-06	80.982	81.576	79.893	80.289	32.770	414,992
2023-10-05	79.992	80.982	79.002	80.289	32.770	483,471
2023-10-04	81.180	81.180	78.507	79.002	32.245	431,354
2023-10-03	80.289	80.388	79.200	80.091	32.690	359,335
2023-10-02	83.457	83.655	79.695	79.992	32.649	1,199,961
2023-09-28	80.388	82.962	80.388	82.764	33.781	1,440,254
2023-09-27	80.091	81.774	79.497	80.685	32.932	1,169,844
2023-09-26	79.992	82.269	78.012	80.685	32.932	1,624,763
2023-09-25	82.863	83.655	79.596	79.893	32.609	1,813,032
2023-09-22	84.150	86.031	82.467	82.863	33.821	1,855,539
2023-09-21	89.397	89.496	82.764	84.348	34.427	3,132,683
2023-09-20	85.140	88.803	85.041	87.813	35.841	2,982,315
2023-09-19	80.883	86.724	80.883	85.140	34.750	2,524,067
2023-09-18	80.982	84.645	80.982	81.378	33.215	2,640,002
2023-09-15	74.943	80.883	74.943	80.883	33.013	2,647,099
2023-09-14	74.052	75.933	72.963	74.943	30.588	858,336
2023-09-13	71.280	76.131	70.191	74.052	30.225	4,583,393
2023-09-12	95.040	97.020	92.664	97.020	28.375	7,158,532
2023-09-11	92.960	95.237	90.486	95.040	27.796	5,103,027
2023-09-08	92.565	93.158	91.377	92.664	27.101	841,149
2023-09-07	94.248	94.743	91.971	92.268	26.985	1,439,169
2023-09-06	94.050	94.941	93.851	94.842	27.738	644,977
2023-09-05	96.525	96.525	93.456	94.347	27.593	1,666,470
2023-09-04	97.020	97.317	95.634	97.020	28.375	1,744,466
2023-09-01	93.851	96.624	93.851	95.535	27.941	1,343,733
2023-08-31	93.851	94.545	93.357	93.851	27.448	1,278,935
2023-08-30	95.931	97.613	92.960	93.851	27.448	2,458,354
2023-08-29	95.436	97.415	94.446	96.822	28.317	2,499,641
2023-08-28	95.040	95.138	94.050	94.941	27.767	1,311,346
2023-08-25	93.059	95.634	93.059	95.040	27.796	2,240,908
2023-08-24	94.149	94.149	92.268	93.059	27.217	1,790,468
2023-08-23	92.763	94.545	91.971	93.554	27.362	1,289,866
2023-08-22	93.158	94.842	91.773	93.653	27.391	1,883,520
2023-08-21	95.832	95.832	93.059	93.752	27.420	1,615,538
2023-08-18	97.415	97.514	92.861	93.653	27.391	1,059,728
2023-08-17	95.040	97.812	94.545	97.020	28.375	1,323,080
2023-08-16	92.861	96.327	90.585	95.634	27.970	2,475,824
2023-08-15	95.535	98.901	92.268	92.861	27.159	3,013,808
2023-08-14	92.565	95.931	92.169	95.535	27.941	3,595,696
2023-08-11	93.554	94.644	90.585	91.080	26.638	2,155,618
2023-08-10	93.059	94.446	92.565	93.653	27.391	1,061,389
2023-08-09	92.861	94.050	92.070	93.554	27.362	852,651
2023-08-08	93.752	94.050	91.278	92.861	27.159	600,809

← NewerPage 13 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.