JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	49.400	49.950	47.900	49.900	44.446	1,846,265
2026-01-16	48.650	50.000	47.900	49.500	44.090	1,442,690
2026-01-15	47.500	49.100	46.950	49.000	43.645	1,000,363
2026-01-14	47.100	47.700	46.700	47.500	42.309	644,668
2026-01-13	46.950	47.050	45.800	47.000	41.863	959,242
2026-01-12	45.600	46.700	45.250	46.600	41.507	683,949
2026-01-09	46.500	46.650	45.450	45.750	40.750	624,668
2026-01-08	46.950	47.500	46.450	46.450	41.374	621,477
2026-01-07	48.850	48.850	46.500	47.150	41.997	1,093,521
2026-01-06	49.700	49.700	48.250	48.300	43.021	1,051,846
2026-01-05	50.000	50.300	49.000	49.000	43.645	856,432
2026-01-02	50.000	50.400	49.700	50.000	44.536	630,557
2025-12-31	51.000	51.500	49.700	49.700	44.268	1,021,904
2025-12-30	52.000	52.000	50.400	51.000	45.426	824,003
2025-12-29	53.300	53.300	51.400	51.800	46.139	817,725
2025-12-26	52.000	53.400	51.600	52.700	46.940	1,120,022
2025-12-24	50.900	52.900	50.700	52.000	46.317	1,338,825
2025-12-23	48.550	50.800	48.550	50.500	44.981	1,009,975
2025-12-22	48.400	48.850	48.000	48.750	43.422	483,804
2025-12-19	48.050	48.850	47.850	48.150	42.888	1,544,645
2025-12-18	48.450	48.450	47.200	48.200	42.932	857,789
2025-12-17	47.800	49.350	47.800	48.100	42.843	997,490
2025-12-16	46.700	47.800	46.600	47.650	42.442	872,237
2025-12-15	46.500	47.150	45.800	47.150	41.997	774,114
2025-12-12	45.850	47.550	45.350	46.550	41.463	761,295
2025-12-11	44.400	45.700	44.300	45.600	40.616	673,510
2025-12-10	44.800	45.450	44.800	45.000	40.082	403,902
2025-12-09	45.100	45.100	44.200	44.950	40.037	744,085
2025-12-08	46.150	46.350	45.100	45.100	40.171	958,278
2025-12-05	45.950	46.250	45.650	46.150	41.106	549,506
2025-12-04	46.050	46.400	45.600	46.300	41.240	521,560
2025-12-03	47.200	47.500	46.050	46.050	41.017	722,504
2025-12-02	47.700	47.700	47.050	47.050	41.908	327,200
2025-12-01	48.450	48.700	47.500	47.700	42.487	586,414
2025-11-28	48.300	48.700	47.800	48.600	43.289	577,746
2025-11-27	47.750	48.900	47.650	48.500	43.200	646,492
2025-11-26	47.300	48.100	47.100	48.000	42.754	866,400
2025-11-25	47.250	47.300	45.950	47.300	42.131	660,381
2025-11-24	47.400	47.750	47.100	47.100	41.953	1,140,300
2025-11-21	47.000	47.700	46.900	47.300	42.131	755,321
2025-11-20	46.100	47.100	46.100	47.000	41.863	689,018
2025-11-19	46.250	46.900	45.700	46.000	40.973	559,967
2025-11-18	46.850	47.000	45.750	46.100	41.062	845,198
2025-11-17	46.550	47.550	45.500	47.000	41.863	1,426,422
2025-11-14	47.500	47.750	46.550	46.600	41.507	1,160,758
2025-11-13	48.600	48.900	48.000	48.000	42.754	723,212
2025-11-12	48.300	49.100	48.300	48.450	43.155	359,132
2025-11-11	48.500	49.000	48.250	48.300	43.021	737,432
2025-11-10	49.300	49.350	48.050	48.350	43.066	845,575
2025-11-07	49.700	50.100	49.300	49.300	43.912	698,987
2025-11-06	50.500	50.600	49.600	49.800	44.357	743,468
2025-11-05	50.000	50.300	49.150	49.850	44.402	849,270
2025-11-04	50.300	50.800	50.000	50.100	44.625	804,668
2025-11-03	50.800	51.000	50.200	50.400	44.892	698,781
2025-10-31	52.000	52.000	50.900	51.000	45.426	1,103,456
2025-10-30	52.800	53.800	52.300	52.300	46.584	499,585
2025-10-29	55.100	55.100	53.000	53.000	47.208	880,970
2025-10-28	54.400	55.100	54.000	54.700	48.722	1,103,400
2025-10-27	52.700	54.200	52.300	54.000	48.098	1,244,314
2025-10-23	52.100	52.500	51.800	52.300	46.584	943,319

← NewerPage 4 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.