JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	75.438	76.329	75.042	76.229	22.295	132,976
2023-05-10	76.229	76.527	75.834	76.131	22.266	106,152
2023-05-09	75.834	75.834	75.240	75.537	22.092	110,726
2023-05-08	75.339	75.834	75.339	75.735	22.150	133,182
2023-05-05	75.735	75.735	75.141	75.339	22.034	174,369
2023-05-04	75.240	76.428	74.844	75.834	22.179	145,098
2023-05-03	75.339	75.735	75.240	75.339	22.034	168,098
2023-05-02	76.428	76.428	75.042	76.131	22.266	481,953
2023-04-28	76.922	77.121	76.329	76.329	22.324	309,033
2023-04-27	76.922	77.121	76.329	76.824	22.468	171,005
2023-04-26	76.725	77.715	76.329	77.022	22.526	1,232,415
2023-04-25	78.705	78.705	76.725	77.022	22.526	1,412,291
2023-04-24	75.834	78.804	75.834	78.705	23.019	1,794,523
2023-04-21	75.735	77.913	74.943	75.834	22.179	1,478,842
2023-04-20	75.240	75.537	74.151	75.537	22.092	1,768,271
2023-04-19	79.398	79.695	75.438	75.438	22.063	2,326,451
2023-04-18	78.606	80.684	78.507	79.398	23.221	2,327,030
2023-04-17	78.804	78.804	76.922	78.507	22.961	2,031,861
2023-04-14	77.121	77.814	76.131	77.715	22.729	1,494,432
2023-04-13	74.646	80.190	74.646	76.527	22.382	4,251,278
2023-04-12	73.260	74.349	73.260	73.458	21.484	1,114,559
2023-04-11	71.577	72.963	71.478	72.666	21.252	929,467
2023-04-10	71.082	71.775	70.884	71.577	20.934	423,685
2023-04-07	71.280	71.478	70.884	71.181	20.818	551,696
2023-04-06	72.567	72.864	71.181	71.478	20.905	1,684,216
2023-03-31	73.953	74.349	73.755	73.755	21.571	1,147,387
2023-03-30	74.250	75.042	74.052	74.349	21.745	1,055,688
2023-03-29	75.240	75.636	74.052	74.448	21.773	1,065,176
2023-03-28	75.735	75.735	74.943	75.240	22.005	1,196,732
2023-03-27	75.042	77.220	75.042	75.537	22.092	1,143,821
2023-03-24	75.042	75.537	73.953	74.745	21.860	1,033,576
2023-03-23	75.042	75.042	73.953	74.250	21.716	1,070,312
2023-03-22	74.844	75.042	73.854	74.547	21.802	1,305,722
2023-03-21	74.349	75.240	74.349	74.844	21.889	1,040,447
2023-03-20	75.042	75.042	73.458	74.448	21.773	1,050,255
2023-03-17	74.448	75.735	74.448	75.042	21.947	1,043,852
2023-03-16	75.636	75.636	73.557	74.448	21.773	279,516
2023-03-15	77.220	77.220	75.141	75.636	22.121	191,100
2023-03-14	77.022	77.022	76.131	76.229	22.295	76,963
2023-03-13	76.922	77.220	75.735	77.022	22.526	126,420
2023-03-10	78.407	78.407	76.428	76.922	22.497	260,044
2023-03-09	79.596	79.596	78.111	78.407	22.932	129,442
2023-03-08	78.705	78.903	78.111	78.705	23.019	112,843
2023-03-07	79.992	80.190	78.507	78.705	23.019	386,423
2023-03-06	77.220	81.180	77.220	78.804	23.047	796,896
2023-03-03	77.418	77.418	75.735	76.626	22.410	168,883
2023-03-02	77.220	77.220	76.032	76.626	22.410	135,299
2023-03-01	76.725	77.418	76.032	77.022	22.526	156,776
2023-02-24	75.240	76.229	74.745	76.032	22.237	162,500
2023-02-23	74.844	75.636	74.448	75.240	22.005	214,691
2023-02-22	76.329	76.329	74.943	75.339	22.034	402,793
2023-02-21	76.725	77.418	75.636	76.329	22.324	311,715
2023-02-20	78.012	78.012	77.517	77.517	22.671	106,325
2023-02-17	77.121	77.913	77.022	77.814	22.758	220,765
2023-02-16	76.725	77.517	76.329	77.022	22.526	370,441
2023-02-15	76.447	77.236	76.348	76.644	22.416	1,220,317
2023-02-14	77.334	78.122	77.236	77.531	22.675	195,643
2023-02-13	76.743	78.122	76.743	77.334	22.618	132,952
2023-02-10	78.417	78.417	77.038	77.531	22.675	247,858
2023-02-09	78.023	78.812	78.023	78.417	22.935	145,154

← NewerPage 15 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.