JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	83.000	84.800	82.100	84.600	53.824	1,229,719
2025-04-30	83.600	84.000	82.500	82.500	52.488	725,289
2025-04-29	83.700	84.500	83.600	83.600	53.188	502,908
2025-04-28	83.800	84.100	83.100	83.700	53.251	535,178
2025-04-25	84.000	84.800	83.600	83.700	53.251	638,892
2025-04-24	85.600	85.600	83.100	83.100	52.870	1,021,329
2025-04-23	85.000	85.900	83.400	85.000	54.078	1,924,969
2025-04-22	83.800	85.000	81.500	83.400	53.061	2,378,572
2025-04-21	82.800	83.200	80.400	80.400	51.152	1,152,872
2025-04-18	84.500	84.500	82.000	83.300	52.997	1,737,526
2025-04-17	84.500	84.800	83.900	84.800	53.951	500,057
2025-04-16	83.900	84.900	83.900	84.700	53.888	1,215,228
2025-04-15	83.500	84.800	83.100	84.600	53.824	2,042,124
2025-04-14	83.100	84.000	82.500	83.200	52.933	1,710,637
2025-04-11	78.000	83.200	77.100	83.100	52.870	2,933,021
2025-04-10	78.000	78.900	78.000	78.900	50.198	1,003,100
2025-04-09	78.200	79.000	71.400	71.800	45.680	3,401,963
2025-04-08	74.300	78.100	74.100	78.100	49.689	3,291,338
2025-04-07	73.900	74.900	73.900	74.300	47.271	4,135,387
2025-04-02	82.900	83.400	80.400	82.100	52.233	2,156,120
2025-04-01	83.400	84.700	82.800	83.100	52.870	1,123,819
2025-03-31	83.500	84.300	82.200	83.200	52.933	2,191,456
2025-03-28	88.100	88.600	84.400	84.900	54.015	2,824,395
2025-03-27	86.300	89.900	85.800	88.000	55.987	8,303,680
2025-03-26	89.000	90.800	87.200	87.200	55.478	1,310,866
2025-03-25	89.800	90.500	88.400	89.700	57.069	828,009
2025-03-24	88.200	91.500	87.500	89.500	56.941	1,870,071
2025-03-21	86.200	88.600	85.500	87.900	55.923	1,128,736
2025-03-20	86.000	86.700	85.500	86.200	54.842	531,300
2025-03-19	86.700	87.000	85.500	85.500	54.397	1,154,361
2025-03-18	86.000	87.000	86.000	86.700	55.160	626,197
2025-03-17	86.000	86.400	84.000	86.300	54.906	1,160,664
2025-03-14	86.700	87.600	85.400	85.900	54.651	656,461
2025-03-13	87.100	88.500	86.500	86.500	55.033	940,137
2025-03-12	85.500	87.300	85.500	86.200	54.842	748,511
2025-03-11	87.600	87.600	84.200	85.800	54.587	2,492,988
2025-03-10	90.500	90.500	88.300	88.900	56.560	1,505,242
2025-03-07	91.000	91.400	89.500	90.500	57.578	1,095,795
2025-03-06	92.600	92.600	91.000	91.000	57.896	910,700
2025-03-05	92.200	93.200	91.700	92.600	58.914	506,879
2025-03-04	92.500	92.800	91.300	92.500	58.850	669,340
2025-03-03	94.400	94.700	93.000	93.500	59.486	555,942
2025-02-27	95.000	96.300	93.100	94.100	59.868	1,303,614
2025-02-26	95.300	95.700	94.500	94.500	60.123	701,191
2025-02-25	94.800	95.600	94.200	95.000	60.441	770,207
2025-02-24	95.000	95.700	93.500	94.900	60.377	1,147,862
2025-02-21	94.200	97.800	94.000	95.000	60.441	3,064,950
2025-02-20	92.300	94.400	91.800	94.100	59.868	1,680,494
2025-02-19	91.300	92.300	91.300	91.800	58.405	483,700
2025-02-18	92.500	92.500	91.200	91.300	58.087	573,343
2025-02-17	93.200	93.400	91.600	92.400	58.786	653,224
2025-02-14	93.200	94.000	91.800	92.300	58.723	850,109
2025-02-13	91.000	95.000	91.000	92.300	58.723	1,972,258
2025-02-12	90.000	91.500	89.900	90.700	57.705	825,720
2025-02-11	90.000	91.300	89.500	89.900	57.196	683,656
2025-02-10	88.600	90.700	88.000	90.200	57.387	957,507
2025-02-07	90.000	90.000	89.000	89.200	56.751	856,975
2025-02-06	90.800	91.300	90.000	90.200	57.387	494,071
2025-02-05	91.100	92.000	90.500	90.500	57.578	515,236
2025-02-04	90.558	91.055	90.060	90.358	57.488	569,911

← NewerPage 7 of 21 · 1,216 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.