JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	110.83	110.83	108.37	108.37	18.126	183,651
2022-05-13	106.40	109.35	105.41	108.86	18.208	451,682
2022-05-12	110.34	110.34	106.89	107.87	18.043	418,208
2022-05-11	110.83	116.25	109.35	110.83	18.538	457,127
2022-05-10	109.84	111.81	107.87	111.81	18.702	178,687
2022-05-09	116.74	116.74	112.80	112.80	18.867	382,193
2022-05-06	117.72	117.72	116.25	117.23	19.609	163,797
2022-05-05	118.71	118.71	116.74	117.72	19.691	258,104
2022-05-04	118.22	118.71	117.72	118.22	19.773	159,096
2022-05-03	116.74	118.22	116.74	118.22	19.773	124,088
2022-04-29	117.23	119.20	116.25	117.72	19.691	233,286
2022-04-28	118.71	118.71	116.25	117.23	19.609	138,979
2022-04-27	116.25	117.23	114.28	116.25	19.444	292,998
2022-04-26	119.20	119.20	117.23	118.22	19.773	292,849
2022-04-25	123.14	123.14	117.72	117.72	19.691	517,990
2022-04-22	123.64	125.11	122.16	122.16	20.433	176,796
2022-04-21	124.62	126.10	123.64	125.11	20.927	259,444
2022-04-20	125.61	126.10	124.13	125.11	20.927	248,286
2022-04-19	122.16	125.11	121.17	125.11	20.927	570,842
2022-04-18	123.14	123.14	121.17	122.16	20.433	338,235
2022-04-15	122.65	131.02	121.17	122.65	20.515	1,255,827
2022-04-14	121.17	123.14	120.19	123.14	20.597	243,784
2022-04-13	116.25	124.13	116.25	120.68	20.185	1,010,558
2022-04-12	117.23	117.23	115.75	117.23	19.609	412,297
2022-04-11	117.23	119.70	116.25	116.25	19.444	670,674
2022-04-08	118.22	119.70	117.23	118.71	19.856	853,476
2022-04-07	124.13	127.08	118.22	118.22	19.773	1,345,146
2022-04-06	122.65	126.59	122.65	123.64	20.680	577,513
2022-04-01	125.11	127.58	122.16	122.65	20.515	863,865
2022-03-31	127.58	127.58	125.11	125.11	20.927	375,497
2022-03-30	127.58	129.55	125.11	125.61	21.009	865,726
2022-03-29	124.13	131.02	124.13	126.10	21.092	1,517,927
2022-03-28	131.52	131.52	124.13	124.13	20.762	2,284,288
2022-03-25	130.53	134.96	128.07	131.52	21.998	3,229,348
2022-03-24	128.56	141.37	124.13	128.07	21.421	9,271,022
2022-03-23	131.52	135.46	125.11	128.56	21.504	7,511,519
2022-03-22	118.22	123.14	112.31	123.14	20.597	4,042,287
2022-03-21	112.31	112.31	112.31	112.31	18.785	2,266,266
2022-03-18	98.416	103.93	96.938	102.46	17.137	1,097,440
2022-03-17	94.574	98.318	94.574	98.219	16.428	1,143,571
2022-03-16	92.111	94.081	90.830	94.081	15.736	347,497
2022-03-15	93.490	93.589	92.111	92.111	15.407	135,216
2022-03-14	93.687	93.687	91.027	91.027	15.226	183,651
2022-03-11	90.929	91.126	90.929	91.027	15.226	71,748
2022-03-10	92.604	92.702	92.308	92.604	15.489	170,894
2022-03-09	92.210	95.756	92.210	92.308	15.440	452,913
2022-03-08	91.224	92.210	89.648	91.618	15.324	906,840
2022-03-07	88.959	91.421	88.959	90.338	15.110	193,742
2022-03-04	92.210	93.096	91.027	92.604	15.489	448,446
2022-03-03	87.087	92.407	87.087	92.111	15.407	561,531
2022-03-02	84.920	86.693	84.920	86.693	14.501	318,262
2022-03-01	84.328	85.609	84.328	84.920	14.204	183,765
2022-02-25	83.245	84.328	82.752	84.328	14.105	166,412
2022-02-24	82.949	83.245	82.752	82.752	13.841	253,964
2022-02-23	82.457	83.442	82.259	82.949	13.874	115,417
2022-02-22	82.752	82.752	81.373	81.570	13.644	368,295
2022-02-21	83.540	84.427	83.245	83.245	13.924	69,986
2022-02-18	80.880	83.540	80.782	82.259	13.759	705,602
2022-02-17	78.319	84.230	78.319	83.048	13.891	495,491
2022-02-16	77.432	78.319	77.432	78.319	13.100	208,528

← NewerPage 19 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.