JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	93.752	94.050	91.278	92.861	27.159	600,809
2023-08-07	93.258	93.752	91.377	92.763	27.130	779,621
2023-08-04	89.793	93.951	89.100	92.565	27.072	1,308,462
2023-08-02	92.861	93.158	89.793	89.793	26.261	1,159,027
2023-08-01	90.486	92.565	90.189	92.466	27.043	1,008,616
2023-07-31	89.595	93.357	88.110	90.090	26.348	2,312,174
2023-07-28	87.615	89.199	86.724	89.001	26.030	1,045,363
2023-07-27	86.328	87.615	85.734	87.120	25.480	910,531
2023-07-26	83.754	85.536	83.358	85.536	25.016	532,169
2023-07-25	84.744	84.744	83.160	83.358	24.379	332,545
2023-07-24	83.952	84.249	81.774	83.952	24.553	361,621
2023-07-21	83.952	84.744	82.467	83.457	24.408	1,275,966
2023-07-20	81.774	84.744	81.477	83.358	24.379	1,324,594
2023-07-19	82.368	82.665	80.982	81.378	23.800	1,422,967
2023-07-18	84.150	85.833	82.170	82.269	24.061	1,661,149
2023-07-17	84.645	87.120	84.150	84.348	24.669	1,661,231
2023-07-14	86.031	86.031	83.259	84.645	24.756	1,676,740
2023-07-13	87.021	87.714	85.040	85.140	24.901	1,578,840
2023-07-12	87.615	87.813	85.932	86.130	25.190	1,517,826
2023-07-11	85.635	87.912	85.040	87.714	25.653	1,687,929
2023-07-10	83.160	86.427	83.160	85.040	24.872	714,758
2023-07-07	86.328	86.625	82.862	83.061	24.293	1,055,471
2023-07-06	88.010	89.991	86.229	86.328	25.248	1,630,267
2023-07-05	81.972	89.892	81.972	87.912	25.711	3,694,731
2023-07-04	80.982	82.467	80.289	82.170	24.032	1,170,161
2023-07-03	77.517	81.180	77.517	80.982	23.684	1,308,521
2023-06-30	76.428	77.022	75.933	77.022	22.526	1,455,598
2023-06-29	77.220	78.407	76.626	76.626	22.410	1,454,422
2023-06-28	77.319	77.913	77.220	77.715	22.729	1,258,326
2023-06-27	77.220	77.616	76.824	77.418	22.642	1,199,819
2023-06-26	76.725	78.012	76.428	77.220	22.584	1,299,589
2023-06-21	76.329	77.220	76.229	76.725	22.439	1,490,631
2023-06-20	77.121	77.121	75.933	76.725	22.439	1,551,298
2023-06-19	77.517	77.715	76.527	77.319	22.613	1,652,288
2023-06-16	79.199	79.199	77.418	77.616	22.700	595,411
2023-06-15	79.596	80.190	78.804	79.199	23.163	555,118
2023-06-14	81.180	81.378	79.497	79.497	23.250	1,515,509
2023-06-13	80.388	81.972	80.388	80.982	23.684	1,326,731
2023-06-12	80.684	80.982	80.388	80.585	23.569	1,196,585
2023-06-09	80.883	81.477	80.684	80.684	23.598	321,049
2023-06-08	80.883	81.972	80.684	80.684	23.598	465,874
2023-06-07	81.180	81.576	80.388	81.081	23.713	350,155
2023-06-06	80.091	81.477	79.100	81.180	23.742	638,424
2023-06-05	80.289	80.487	79.695	80.190	23.453	481,539
2023-06-02	79.497	80.388	78.705	80.091	23.424	330,910
2023-06-01	80.684	82.170	79.497	79.497	23.250	901,414
2023-05-31	79.199	82.566	79.199	81.279	23.771	2,539,687
2023-05-30	77.418	80.190	77.319	79.199	23.163	1,934,206
2023-05-29	76.824	77.517	76.527	77.418	22.642	1,123,647
2023-05-26	77.913	77.913	76.428	76.824	22.468	1,349,798
2023-05-25	78.804	78.804	78.012	78.111	22.845	1,165,171
2023-05-24	78.705	79.100	77.715	78.804	23.047	1,188,812
2023-05-23	78.111	79.794	77.715	78.606	22.990	1,670,134
2023-05-22	77.517	78.210	77.319	78.012	22.816	1,167,200
2023-05-19	78.407	78.407	77.220	78.012	22.816	1,158,659
2023-05-18	76.626	78.606	76.527	78.407	22.932	1,811,666
2023-05-17	75.834	77.220	75.834	76.626	22.410	1,440,710
2023-05-16	75.042	76.032	74.943	75.834	22.179	1,241,626
2023-05-15	75.933	75.933	74.646	75.042	21.947	167,580
2023-05-12	76.229	76.229	75.042	75.240	22.005	114,719

← NewerPage 14 of 21 · 1,221 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.