JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	71.915	72.408	69.650	70.635	20.658	894,723
2022-11-02	75.955	75.955	73.295	73.590	21.523	636,116
2022-11-01	77.531	78.023	75.167	76.841	22.474	419,629
2022-10-31	79.994	81.669	78.023	78.319	22.906	372,788
2022-10-28	85.511	85.707	81.275	81.767	23.914	623,442
2022-10-27	88.663	88.663	84.230	86.791	25.384	438,736
2022-10-26	90.239	92.111	89.254	89.254	26.104	455,307
2022-10-25	92.013	95.559	90.732	92.604	27.084	912,595
2022-10-24	92.604	93.096	90.732	92.210	26.968	975,322
2022-10-21	92.604	93.589	92.111	93.096	27.228	1,195,544
2022-10-20	94.081	94.180	91.618	93.687	27.400	756,615
2022-10-19	93.589	96.052	93.589	94.180	27.544	817,508
2022-10-18	91.914	94.081	90.338	93.589	27.372	715,022
2022-10-17	88.663	88.860	83.737	88.663	25.931	361,092
2022-10-14	90.436	92.998	88.663	90.535	26.478	260,476
2022-10-13	96.446	96.446	87.284	90.436	26.450	408,494
2022-10-12	96.052	98.120	96.052	96.052	28.092	458,096
2022-10-11	95.559	98.416	93.589	96.052	28.092	819,915
2022-10-07	92.801	96.938	91.520	95.559	27.948	1,365,722
2022-10-06	92.998	96.052	89.451	94.081	27.516	3,170,985
2022-10-05	79.994	87.382	79.994	87.382	25.556	1,051,799
2022-10-04	73.098	79.501	73.098	79.501	23.251	688,396
2022-10-03	70.142	72.507	70.142	72.309	21.148	390,199
2022-09-30	68.960	70.142	68.369	70.142	20.514	1,001,572
2022-09-29	68.960	70.734	68.467	70.044	20.485	939,380
2022-09-28	68.862	68.960	67.482	68.960	20.169	1,305,900
2022-09-27	67.482	69.551	67.187	68.960	20.169	1,141,358
2022-09-26	68.270	69.157	66.596	68.960	20.169	1,517,941
2022-09-23	72.704	72.704	70.044	70.438	20.601	1,312,577
2022-09-22	73.590	73.590	71.325	71.718	20.975	1,136,356
2022-09-21	74.477	76.743	74.083	74.477	21.782	1,801,944
2022-09-20	78.812	78.910	74.378	77.629	22.704	2,124,950
2022-09-19	91.815	91.815	78.812	78.812	23.050	4,799,274
2022-09-16	145.80	154.18	144.82	147.77	24.717	8,157,931
2022-09-15	147.28	148.26	144.32	147.77	24.717	4,904,773
2022-09-14	136.44	147.28	134.47	143.83	24.058	4,616,659
2022-09-13	140.38	141.37	135.95	137.92	23.069	3,589,989
2022-09-12	146.79	149.25	135.46	139.40	23.316	4,487,130
2022-09-08	141.37	147.28	141.37	146.79	24.552	3,013,116
2022-09-07	141.37	141.86	138.91	141.37	23.646	1,714,086
2022-09-06	140.38	142.85	137.92	139.89	23.399	1,694,008
2022-09-05	139.40	140.88	136.94	139.40	23.316	1,250,913
2022-09-02	135.46	139.40	135.46	138.41	23.151	1,787,983
2022-09-01	136.44	139.89	132.99	133.49	22.327	3,380,865
2022-08-31	133.98	135.46	132.01	132.99	22.245	4,155,486
2022-08-30	129.05	136.44	129.05	132.01	22.080	2,463,860
2022-08-29	128.07	131.02	125.11	130.04	21.751	1,776,974
2022-08-26	123.14	133.49	123.14	131.52	21.998	5,720,473
2022-08-25	120.19	123.14	120.19	121.67	20.350	1,588,677
2022-08-24	118.71	120.68	118.71	119.70	20.021	1,186,297
2022-08-23	116.74	120.19	116.74	120.19	20.103	1,196,611
2022-08-22	117.23	119.70	116.25	119.20	19.938	1,027,454
2022-08-19	119.20	119.70	119.20	119.20	19.938	1,037,981
2022-08-18	119.20	120.68	119.20	120.19	20.103	1,063,370
2022-08-17	120.19	121.67	119.20	120.68	20.185	1,087,443
2022-08-16	120.19	120.68	119.70	120.68	20.185	1,097,023
2022-08-15	118.22	120.19	117.72	120.19	20.103	1,677,678
2022-08-12	114.77	118.22	114.28	118.22	19.773	1,618,602
2022-08-11	114.28	114.77	114.28	114.77	19.197	49,749
2022-08-10	114.28	114.77	113.78	114.28	19.114	59,562

← NewerPage 17 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.