JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	77.433	78.713	77.236	78.713	23.021	367,917
2023-02-07	77.236	78.516	76.940	77.433	22.646	199,044
2023-02-06	77.137	77.334	76.447	77.334	22.618	68,287
2023-02-03	78.516	78.516	76.841	77.137	22.560	481,585
2023-02-02	77.038	79.304	76.250	78.615	22.992	580,064
2023-02-01	78.319	78.812	77.137	77.236	22.589	658,952
2023-01-31	81.865	82.555	78.812	78.812	23.050	2,299,596
2023-01-30	85.511	88.466	82.555	82.949	24.260	4,030,530
2023-01-17	83.934	83.934	81.767	83.934	24.548	3,693,141
2023-01-16	72.408	77.826	72.211	76.348	22.329	2,074,824
2023-01-13	71.423	72.211	70.734	72.211	21.119	1,305,808
2023-01-12	69.945	71.029	69.847	71.029	20.774	1,164,477
2023-01-11	69.847	70.438	69.453	70.044	20.485	969,132
2023-01-10	70.044	70.142	69.847	70.142	20.514	80,294
2023-01-09	70.536	70.832	69.945	70.044	20.485	127,202
2023-01-06	69.354	70.241	69.354	69.945	20.457	150,865
2023-01-05	70.044	70.734	69.945	70.241	20.543	70,907
2023-01-04	69.945	70.438	69.650	70.044	20.485	129,137
2023-01-03	71.522	71.522	70.142	70.241	20.543	284,771
2022-12-30	71.915	72.112	71.620	71.718	20.975	921,837
2022-12-29	72.309	72.309	71.226	71.915	21.033	73,862
2022-12-28	72.112	72.408	71.423	72.309	21.148	268,090
2022-12-27	71.817	72.507	71.325	72.211	21.119	1,017,086
2022-12-26	70.832	72.211	70.339	72.112	21.091	1,138,011
2022-12-23	70.930	71.226	70.438	70.832	20.716	1,130,119
2022-12-22	71.620	73.196	71.423	72.014	21.062	1,196,740
2022-12-21	69.847	71.915	69.847	71.522	20.918	1,054,777
2022-12-20	71.325	71.325	69.551	69.847	20.428	1,250,973
2022-12-19	70.142	71.620	70.142	70.832	20.716	980,891
2022-12-16	70.734	71.718	70.044	70.930	20.745	1,329,816
2022-12-15	71.915	71.915	70.635	71.423	20.889	1,140,543
2022-12-14	70.044	71.915	69.945	71.915	21.033	1,137,999
2022-12-13	70.635	71.128	70.044	70.339	20.572	1,194,622
2022-12-12	69.945	72.112	69.945	70.635	20.658	1,171,899
2022-12-09	72.802	72.802	71.522	72.014	21.062	171,880
2022-12-08	71.718	72.507	71.029	71.620	20.946	239,491
2022-12-07	71.817	72.605	70.930	72.408	21.177	254,340
2022-12-06	72.605	73.590	71.423	72.408	21.177	317,182
2022-12-05	73.098	74.181	72.408	72.999	21.350	269,145
2022-12-02	73.984	74.477	72.507	72.802	21.292	356,326
2022-12-01	73.393	76.053	73.393	74.181	21.696	585,491
2022-11-30	72.014	73.393	71.620	73.295	21.436	1,229,086
2022-11-29	74.378	74.378	71.522	72.014	21.062	1,450,132
2022-11-28	79.403	79.403	73.689	74.181	21.696	1,989,253
2022-11-25	75.068	80.092	74.181	78.615	22.992	2,107,971
2022-11-24	72.408	74.575	71.718	74.575	21.811	1,312,090
2022-11-23	72.999	72.999	71.423	72.408	21.177	1,173,276
2022-11-22	73.886	74.280	72.408	72.901	21.321	1,251,121
2022-11-21	74.773	75.758	72.802	73.886	21.609	1,551,155
2022-11-18	70.438	74.871	70.438	73.886	21.609	1,805,578
2022-11-17	69.453	70.734	69.256	70.734	20.687	1,155,788
2022-11-16	69.945	70.339	69.256	69.354	20.284	1,372,990
2022-11-15	70.930	71.817	69.354	69.945	20.457	1,375,097
2022-11-14	70.635	72.014	69.256	70.930	20.745	604,964
2022-11-11	77.038	77.334	71.029	71.029	20.774	949,957
2022-11-10	71.718	74.477	70.930	74.378	21.753	537,250
2022-11-09	70.241	74.181	70.241	72.704	21.263	789,827
2022-11-08	70.734	71.423	69.847	70.734	20.687	464,298
2022-11-07	71.817	72.112	70.438	70.734	20.687	894,729
2022-11-04	70.635	73.689	68.467	73.196	21.407	677,849

← NewerPage 16 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.