JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	79.600	80.000	78.700	79.400	50.516	327,962
2025-07-25	78.500	79.900	78.500	79.600	50.643	709,989
2025-07-24	78.500	78.900	77.800	78.500	49.943	270,312
2025-07-23	78.000	79.800	78.000	78.700	50.070	647,220
2025-07-22	79.300	79.700	77.000	77.500	49.307	1,046,421
2025-07-21	77.700	80.600	77.500	79.800	50.770	1,445,939
2025-07-18	77.800	78.600	76.800	77.600	49.371	528,442
2025-07-17	76.900	77.500	76.800	77.000	48.989	273,281
2025-07-16	77.400	78.000	76.800	76.800	48.861	771,633
2025-07-15	78.100	78.300	77.300	77.700	49.434	353,026
2025-07-14	79.200	79.200	77.600	78.300	49.816	427,056
2025-07-11	77.400	80.500	77.400	78.700	50.070	941,808
2025-07-10	77.900	78.100	76.700	77.300	49.180	519,684
2025-07-09	78.400	78.400	77.400	78.100	49.689	233,387
2025-07-08	78.900	78.900	77.500	77.700	49.434	417,340
2025-07-07	78.700	79.500	77.900	79.300	50.452	440,300
2025-07-04	79.000	79.300	77.400	78.200	49.752	585,480
2025-07-03	79.700	80.700	79.300	79.400	50.516	678,491
2025-07-02	79.600	80.200	79.400	79.700	50.707	343,086
2025-07-01	80.000	80.600	79.200	79.500	50.579	775,818
2025-06-30	80.600	80.600	78.600	78.700	50.070	587,568
2025-06-27	80.700	81.900	79.800	80.600	51.279	1,202,404
2025-06-26	77.900	80.500	77.400	80.200	51.025	1,782,660
2025-06-25	76.400	78.200	76.400	77.500	49.307	855,470
2025-06-24	73.900	76.200	73.900	75.800	48.225	761,726
2025-06-23	75.000	75.000	71.800	73.600	46.826	1,270,504
2025-06-20	76.600	77.100	74.400	74.400	47.335	2,008,879
2025-06-19	76.700	77.000	76.000	76.600	48.734	686,763
2025-06-18	76.100	78.000	76.100	77.300	49.180	758,065
2025-06-17	76.300	76.600	75.700	76.400	48.607	549,362
2025-06-16	76.300	76.700	75.500	76.300	48.543	424,536
2025-06-13	77.000	77.400	75.500	76.500	48.671	1,006,110
2025-06-12	79.000	79.100	77.200	77.700	49.434	889,210
2025-06-11	77.700	79.900	77.100	79.600	50.643	1,413,143
2025-06-10	74.700	78.500	74.700	77.600	49.371	1,562,852
2025-06-09	76.000	76.400	73.800	74.300	47.271	1,040,942
2025-06-06	73.100	74.300	73.100	74.300	47.271	491,741
2025-06-05	73.300	74.200	72.700	72.900	46.380	692,300
2025-06-04	72.800	74.400	72.000	73.600	46.826	1,138,391
2025-06-03	75.500	75.700	72.500	72.800	46.317	2,280,320
2025-06-02	75.700	76.400	75.200	75.200	47.844	982,977
2025-05-29	79.400	79.400	76.100	76.100	48.416	1,668,829
2025-05-28	81.400	81.400	78.300	78.500	49.943	921,340
2025-05-27	82.500	83.400	80.200	80.200	51.025	1,162,686
2025-05-26	82.800	83.700	82.000	82.800	52.679	1,037,930
2025-05-23	82.200	83.200	82.100	82.800	52.679	832,160
2025-05-22	82.000	82.900	81.500	82.900	52.742	1,067,462
2025-05-21	78.700	81.800	78.300	81.800	52.043	1,635,249
2025-05-20	78.300	79.700	77.800	78.200	49.752	1,184,064
2025-05-19	77.500	79.400	76.900	77.500	49.307	1,885,394
2025-05-16	75.500	77.000	75.300	76.900	48.925	954,282
2025-05-15	77.500	77.500	75.500	75.500	48.034	845,656
2025-05-14	76.100	76.600	75.500	76.200	48.480	948,052
2025-05-13	77.600	78.300	76.000	76.100	48.416	1,534,352
2025-05-12	78.200	78.300	76.900	77.600	49.371	1,009,482
2025-05-09	78.800	79.000	76.900	78.000	49.625	2,171,232
2025-05-08	76.200	81.000	76.200	79.900	50.834	5,914,042
2025-05-07	74.700	74.700	74.700	74.700	47.525	2,667,103
2025-05-06	84.700	84.700	83.000	83.000	52.806	926,279
2025-05-05	85.800	88.100	83.300	84.000	53.442	2,716,380

← NewerPage 6 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.