JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	53.800	54.500	53.700	53.700	47.831	413,497
2026-07-21	54.000	54.600	53.700	54.000	48.098	409,529
2026-07-20	54.500	54.700	53.600	54.000	48.098	542,050
2026-07-17	54.300	54.500	53.500	53.500	47.653	704,600
2026-07-16	54.000	54.800	53.700	54.300	48.366	726,882
2026-07-15	53.700	54.000	52.800	53.500	47.653	528,321
2026-07-14	54.000	54.000	53.200	53.700	47.831	712,509
2026-07-13	53.200	53.400	52.700	53.400	47.564	360,425
2026-07-10	52.800	52.800	52.800	52.800	47.030	0
2026-07-09	53.200	53.200	52.700	52.800	47.030	277,034
2026-07-08	53.700	53.700	52.800	52.800	47.030	319,258
2026-07-07	53.800	54.000	53.100	53.300	47.475	351,056
2026-07-06	54.000	54.400	53.600	53.800	47.920	380,734
2026-07-03	52.800	54.400	52.800	53.700	47.831	556,013
2026-07-02	54.500	54.500	53.500	53.600	47.742	363,433
2026-07-01	54.900	55.000	53.700	53.900	48.009	562,190
2026-06-30	53.700	54.100	52.900	54.100	48.187	488,700
2026-06-29	52.900	53.500	52.800	53.000	47.208	349,194
2026-06-26	53.600	53.900	52.500	52.900	47.119	850,341
2026-06-25	53.400	54.700	53.400	54.200	48.277	945,246
2026-06-24	53.200	54.000	52.800	53.400	47.564	450,900
2026-06-23	53.200	53.900	52.500	52.800	47.030	480,275
2026-06-22	54.800	54.800	53.200	53.400	47.564	1,090,166
2026-06-18	55.200	56.400	54.400	55.100	49.078	1,136,944
2026-06-17	54.000	54.800	53.700	54.800	48.811	828,916
2026-06-16	54.000	54.000	52.900	53.800	47.920	564,716
2026-06-15	53.300	53.600	52.600	53.500	47.653	1,163,777
2026-06-12	53.700	54.900	53.000	53.000	47.208	1,117,600
2026-06-11	54.500	54.700	51.800	53.300	47.475	2,073,200
2026-06-10	50.500	55.900	50.500	55.300	49.256	4,166,243
2026-06-09	50.700	52.200	50.600	50.900	45.337	965,000
2026-06-08	51.800	52.500	51.100	51.200	45.604	761,710
2026-06-05	54.200	54.200	52.800	53.000	47.208	524,324
2026-06-04	53.800	54.300	53.200	53.500	47.653	458,348
2026-06-03	52.900	54.500	52.700	53.200	47.386	537,328
2026-06-02	54.200	54.400	53.000	53.000	47.208	600,390
2026-06-01	55.000	55.000	54.000	54.200	48.277	651,800
2026-05-29	53.100	55.300	52.700	55.000	48.989	1,394,615
2026-05-28	53.500	54.100	51.500	53.600	47.742	1,663,458
2026-05-27	54.200	54.300	53.500	53.500	47.653	429,384
2026-05-26	53.500	54.800	53.000	54.200	48.277	559,725
2026-05-25	55.700	55.700	53.500	53.500	47.653	1,209,870
2026-05-22	55.200	55.900	54.700	55.800	49.702	942,752
2026-05-21	55.600	56.300	54.800	55.700	49.613	628,738
2026-05-20	55.400	55.900	54.000	55.600	49.524	669,200
2026-05-19	57.100	57.100	54.500	55.500	49.434	1,819,493
2026-05-18	57.700	59.800	57.200	57.300	51.038	2,338,471
2026-05-15	56.800	60.200	55.000	58.200	51.839	6,270,199
2026-05-14	53.200	56.900	52.900	54.900	48.900	1,416,124
2026-05-13	50.200	54.800	49.850	53.200	47.386	924,458
2026-05-12	51.300	51.700	50.000	50.000	44.536	843,155
2026-05-11	51.300	52.000	51.000	51.500	45.872	462,808
2026-05-08	51.900	52.100	51.200	51.300	45.693	497,850
2026-05-07	50.600	52.000	50.600	52.000	46.317	577,004
2026-05-06	51.900	51.900	50.200	50.600	45.070	569,446
2026-05-05	53.600	54.200	51.000	51.000	45.426	1,033,284
2026-05-04	53.500	54.800	53.500	53.600	47.742	817,850
2026-04-30	56.500	56.500	54.100	54.100	48.187	1,384,195
2026-04-29	58.500	58.500	57.000	57.000	50.771	871,750
2026-04-28	57.900	58.500	56.900	58.500	52.107	2,225,298

← NewerPage 2 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.