JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	51.400	52.000	51.000	52.000	46.317	851,998
2025-10-21	50.500	51.400	50.500	51.400	45.783	828,430
2025-10-20	50.200	50.500	49.800	50.500	44.981	788,231
2025-10-17	50.500	50.600	49.550	50.500	44.981	1,301,162
2025-10-16	51.100	51.700	50.300	50.500	44.981	953,511
2025-10-15	51.200	51.500	50.100	51.500	45.872	1,280,670
2025-10-14	50.500	51.400	50.200	51.200	45.604	1,308,003
2025-10-13	51.200	51.300	49.400	50.900	45.337	1,509,426
2025-10-09	52.100	52.100	50.700	51.200	45.604	1,036,390
2025-10-08	52.000	52.300	50.800	52.000	46.317	1,144,300
2025-10-07	53.400	53.600	52.200	52.200	46.495	1,218,972
2025-10-03	55.000	55.000	53.200	53.400	47.564	1,435,700
2025-10-02	56.100	56.300	54.300	55.000	48.989	1,285,365
2025-10-01	56.800	57.100	56.000	56.000	49.880	1,004,156
2025-09-30	56.100	56.800	55.000	56.800	50.592	2,635,920
2025-09-29	130,371.86	130,371.86	130,371.86	130,371.86	82,944.77	0
2025-09-26	79.800	80.700	78.600	79.500	50.579	3,941,411
2025-09-25	81.500	81.800	79.100	79.400	50.516	2,397,470
2025-09-24	82.100	82.600	80.400	81.200	51.661	1,832,012
2025-09-23	82.700	82.900	81.100	81.700	51.979	1,791,906
2025-09-22	82.700	83.000	81.700	82.600	52.552	1,070,512
2025-09-19	84.700	84.700	81.100	82.900	52.742	3,568,936
2025-09-18	85.400	85.400	84.100	85.400	54.333	1,725,512
2025-09-17	84.200	85.300	83.800	84.600	53.824	1,563,763
2025-09-16	83.200	87.000	82.700	84.500	53.760	5,452,423
2025-09-15	81.400	83.600	81.200	82.900	52.742	3,014,335
2025-09-12	77.700	80.900	77.700	79.700	50.707	3,083,680
2025-09-11	76.600	78.300	76.600	77.200	49.116	1,344,152
2025-09-10	77.500	77.500	76.600	76.800	48.861	1,125,880
2025-09-09	78.900	78.900	77.500	77.500	49.307	1,315,545
2025-09-08	81.300	81.600	77.500	78.500	49.943	3,489,462
2025-09-05	85.800	89.800	79.100	80.400	51.152	13,415,381
2025-09-04	76.000	83.600	76.000	83.600	53.188	7,792,380
2025-09-03	76.500	76.500	76.000	76.000	48.353	381,047
2025-09-02	76.300	77.300	75.700	76.200	48.480	510,132
2025-09-01	78.200	78.900	76.000	76.000	48.353	1,244,185
2025-08-29	78.200	79.700	78.000	78.000	49.625	1,121,401
2025-08-28	77.900	78.200	76.700	78.000	49.625	1,239,044
2025-08-27	78.200	78.200	76.100	77.900	49.561	1,947,692
2025-08-26	76.500	79.200	75.500	79.200	50.388	2,143,412
2025-08-25	78.900	79.200	76.500	76.500	48.671	1,091,379
2025-08-22	79.500	79.600	78.100	78.200	49.752	680,804
2025-08-21	78.700	79.800	78.400	79.600	50.643	1,380,601
2025-08-20	78.100	78.600	77.100	78.200	49.752	898,247
2025-08-19	76.100	78.500	75.700	77.800	49.498	1,332,580
2025-08-18	75.600	77.800	75.600	76.300	48.543	730,041
2025-08-15	75.100	75.900	74.700	75.600	48.098	492,874
2025-08-14	75.400	75.500	74.500	75.100	47.780	777,134
2025-08-13	75.600	77.100	75.100	75.200	47.844	756,420
2025-08-12	76.500	76.800	74.700	75.000	47.716	1,687,411
2025-08-11	76.700	77.100	76.000	76.600	48.734	1,010,905
2025-08-08	77.900	78.100	76.900	77.200	49.116	1,708,543
2025-08-07	80.000	80.300	78.000	78.100	49.689	1,120,560
2025-08-06	79.000	80.600	77.600	80.000	50.897	1,578,801
2025-08-05	80.100	80.700	79.500	79.500	50.579	656,825
2025-08-04	77.700	80.700	77.600	80.400	51.152	1,471,197
2025-08-01	78.500	78.500	78.500	78.500	49.943	0
2025-07-31	79.500	79.500	76.400	78.500	49.943	1,330,420
2025-07-30	80.000	80.000	79.000	79.400	50.516	294,420
2025-07-29	79.300	80.200	78.800	79.300	50.452	450,185

← NewerPage 5 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.