JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	58.000	58.500	56.300	58.500	52.107	2,277,114
2026-04-24	59.000	59.000	56.800	58.500	52.107	2,049,874
2026-04-23	58.500	58.600	56.300	58.500	52.107	3,405,570
2026-04-22	58.700	59.000	57.800	58.700	52.285	1,805,259
2026-04-21	56.900	58.800	54.800	58.700	52.285	2,847,551
2026-04-20	54.100	57.000	54.100	56.900	50.681	2,167,209
2026-04-17	53.900	55.000	52.300	54.000	48.098	1,632,488
2026-04-16	52.300	54.600	51.800	53.900	48.009	1,702,936
2026-04-15	50.300	51.500	50.000	51.400	45.783	875,669
2026-04-14	49.750	50.900	49.350	50.100	44.625	1,495,729
2026-04-13	48.800	49.550	48.450	49.450	44.046	959,591
2026-04-10	48.150	48.650	47.700	48.400	43.110	550,191
2026-04-09	47.850	47.900	47.400	47.500	42.309	320,250
2026-04-08	47.450	48.300	47.300	47.850	42.621	494,062
2026-04-07	48.350	48.550	47.450	47.450	42.264	344,176
2026-04-02	49.000	49.100	47.900	48.250	42.977	554,700
2026-04-01	48.300	49.000	48.200	48.800	43.467	571,024
2026-03-31	47.650	48.300	47.650	48.000	42.754	711,609
2026-03-30	46.400	48.100	46.400	47.800	42.576	724,800
2026-03-27	47.150	48.000	47.150	47.600	42.398	250,130
2026-03-26	47.650	48.350	47.500	47.800	42.576	704,800
2026-03-25	48.500	48.500	47.000	47.500	42.309	548,653
2026-03-24	46.350	47.900	45.850	47.900	42.665	1,358,120
2026-03-23	46.050	46.850	46.050	46.200	41.151	524,547
2026-03-20	48.550	48.750	46.500	47.200	42.042	1,605,563
2026-03-19	46.650	47.200	46.050	47.200	42.042	1,784,189
2026-03-18	46.900	47.150	46.050	47.000	41.863	1,001,400
2026-03-17	47.400	47.750	46.650	46.900	41.774	441,539
2026-03-16	46.650	48.000	46.400	47.600	42.398	755,070
2026-03-13	46.500	47.050	46.350	46.350	41.284	623,420
2026-03-12	47.700	49.200	46.700	46.800	41.685	966,507
2026-03-11	46.000	48.900	46.000	48.100	42.843	1,324,708
2026-03-10	45.700	46.500	45.550	45.700	40.706	629,500
2026-03-09	46.100	46.400	45.400	45.550	40.572	1,455,509
2026-03-06	47.800	48.200	46.900	46.900	41.774	718,200
2026-03-05	47.500	48.000	47.150	48.000	42.754	1,468,800
2026-03-04	47.400	47.500	46.600	47.500	42.309	1,179,580
2026-03-03	47.050	48.050	47.000	48.000	42.754	859,989
2026-03-02	46.850	47.800	46.300	47.800	42.576	873,624
2026-02-26	46.800	46.800	46.250	46.500	41.418	462,171
2026-02-25	47.000	47.100	46.200	46.250	41.195	680,347
2026-02-24	47.550	48.050	47.100	47.100	41.953	417,816
2026-02-23	48.250	48.550	47.500	47.550	42.353	994,496
2026-02-11	47.600	47.600	46.700	46.850	41.730	441,400
2026-02-10	46.700	47.300	46.650	47.250	42.086	456,910
2026-02-09	46.500	46.750	46.200	46.750	41.641	383,200
2026-02-06	46.250	46.500	45.950	46.350	41.284	273,753
2026-02-05	47.100	47.800	46.200	46.250	41.195	446,510
2026-02-04	46.500	47.250	46.500	47.100	41.953	399,317
2026-02-03	46.150	46.500	45.950	46.400	41.329	454,152
2026-02-02	47.100	47.100	45.800	45.800	40.795	686,480
2026-01-30	47.300	48.100	46.950	47.000	41.863	537,678
2026-01-29	47.050	47.300	46.550	47.250	42.086	426,299
2026-01-28	47.000	47.600	46.900	47.050	41.908	564,919
2026-01-27	48.550	48.650	47.300	47.300	42.131	715,745
2026-01-26	49.500	49.550	48.550	48.550	43.244	726,893
2026-01-23	50.100	50.100	49.450	49.450	44.046	675,474
2026-01-22	50.100	50.300	49.150	50.200	44.714	1,546,291
2026-01-21	49.400	50.200	48.750	50.100	44.625	1,668,352
2026-01-20	49.550	50.100	48.600	50.000	44.536	1,775,120

← NewerPage 3 of 21 · 1,219 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.