JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	76.644	78.417	76.644	77.826	13.017	269,024
2022-02-14	75.856	75.954	75.758	75.954	12.704	208,488
2022-02-11	74.477	76.841	74.477	75.265	12.589	94,327
2022-02-10	76.841	76.841	75.462	76.053	12.721	119,209
2022-02-09	75.462	76.348	75.068	75.954	12.704	130,030
2022-02-08	73.393	76.447	73.393	75.659	12.655	259,102
2022-02-07	71.620	73.295	71.620	73.295	12.260	163,926
2022-01-26	72.901	73.590	72.901	72.901	12.194	183,651
2022-01-25	70.044	72.605	70.044	72.605	12.144	394,611
2022-01-24	71.127	72.112	70.438	72.112	12.062	101,966
2022-01-21	70.930	71.423	70.734	71.423	11.946	352,411
2022-01-20	70.635	71.127	70.635	70.930	11.864	213,973
2022-01-19	70.044	70.536	70.044	70.438	11.782	134,070
2022-01-18	70.142	71.127	69.945	71.127	11.897	114,176
2022-01-17	69.453	71.127	69.453	71.127	11.897	119,189
2022-01-14	69.945	70.241	69.748	70.241	11.749	94,307
2022-01-13	70.930	70.930	70.044	70.438	11.782	39,956
2022-01-12	69.945	71.718	69.945	70.734	11.831	184,643
2022-01-11	68.073	70.142	68.073	69.945	11.699	491,391
2022-01-10	68.369	68.960	66.990	68.073	11.386	138,979
2022-01-07	69.354	69.354	68.960	69.059	11.551	50,131
2022-01-06	69.945	69.945	69.059	69.157	11.567	129,553
2022-01-05	68.862	70.832	68.862	70.832	11.848	74,751
2022-01-04	70.734	71.226	70.142	71.226	11.914	125,081
2022-01-03	71.127	71.127	71.127	71.127	11.897	0
2021-12-30	71.324	71.423	70.930	71.127	11.897	119,487
2021-12-29	71.423	71.423	70.734	70.930	11.864	263,067
2021-12-28	71.029	71.718	71.029	71.324	11.930	100,025
2021-12-27	70.930	71.817	70.930	71.817	12.012	139,073
2021-12-24	71.718	71.718	71.718	71.718	11.996	19,933
2021-12-23	73.098	73.098	71.521	71.718	11.996	130,372
2021-12-22	70.635	71.324	70.635	70.930	11.864	184,137
2021-12-21	70.930	71.423	70.832	71.423	11.946	109,198
2021-12-20	70.930	70.930	70.438	70.930	11.864	163,300
2021-12-17	70.930	70.930	70.536	70.930	11.864	209,794
2021-12-16	69.945	70.930	69.650	70.930	11.864	164,089
2021-12-15	70.930	70.930	70.734	70.734	11.831	74,507
2021-12-14	71.817	71.817	70.241	71.423	11.946	198,591
2021-12-13	71.915	72.014	71.423	72.014	12.045	60,123
2021-12-10	71.423	72.112	71.324	71.915	12.029	64,863
2021-12-09	72.014	72.014	72.014	72.014	12.045	5,013
2021-12-08	72.704	72.704	72.408	72.408	12.111	15,903
2021-12-07	72.112	72.901	72.014	72.309	12.095	79,620
2021-12-06	73.492	73.492	72.901	72.901	12.194	56,361
2021-12-03	73.787	73.886	72.999	73.689	12.325	130,035
2021-12-02	72.901	74.871	72.112	73.689	12.325	237,386
2021-12-01	71.915	73.098	71.915	72.901	12.194	273,650
2021-11-30	72.704	72.999	72.112	72.112	12.062	114,672
2021-11-29	72.211	72.704	71.915	72.704	12.161	104,482
2021-11-26	71.620	72.507	71.620	72.507	12.128	30,093
2021-11-25	71.521	72.901	71.521	72.704	12.161	54,599
2021-11-24	71.915	72.408	71.915	72.309	12.095	79,913
2021-11-23	73.098	73.098	72.211	72.408	12.111	69,986
2021-11-22	73.098	73.393	72.999	73.098	12.227	24,817
2021-11-19	73.098	73.689	72.999	73.393	12.276	74,850
2021-11-18	74.674	74.674	73.393	73.886	12.358	253,140
2021-11-17	72.999	75.364	72.802	73.393	12.276	129,067
2021-11-16	73.787	73.787	72.309	72.999	12.210	173,724
2021-11-15	71.029	74.181	71.029	73.984	12.375	265,519
2021-11-12	75.856	75.856	74.871	75.856	12.688	263,519

← NewerPage 20 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.