JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	90.558	91.055	90.060	90.358	57.488	569,911
2025-02-03	90.558	91.254	88.965	90.657	57.678	1,158,241
2025-01-22	91.453	91.453	89.662	90.558	57.614	1,909,984
2025-01-21	91.354	91.951	89.363	89.363	56.854	865,382
2025-01-20	91.155	91.553	89.960	91.354	58.121	868,299
2025-01-17	92.050	93.244	90.757	90.856	57.804	1,990,082
2025-01-16	96.528	98.021	90.259	90.856	57.804	3,826,855
2025-01-15	92.249	98.021	91.951	95.135	60.527	3,329,301
2025-01-14	90.358	92.249	89.861	92.249	58.691	2,056,867
2025-01-13	87.970	89.861	86.079	89.761	57.108	2,279,723
2025-01-10	88.667	89.463	87.075	88.766	56.475	1,191,454
2025-01-09	90.458	90.657	89.264	89.562	56.981	845,582
2025-01-08	88.667	89.562	87.771	89.562	56.981	500,164
2025-01-07	88.766	89.264	88.169	88.567	56.348	628,977
2025-01-06	89.463	90.358	88.667	88.667	56.411	1,145,436
2025-01-03	92.548	93.244	88.567	89.463	56.918	1,717,812
2025-01-02	92.747	96.031	92.150	92.249	58.691	2,781,818
2024-12-31	100.51	102.50	92.150	92.150	58.627	8,671,282
2024-12-30	91.155	99.514	91.155	99.514	63.312	5,599,759
2024-12-27	91.752	92.150	90.558	90.558	57.614	2,020,227
2024-12-26	90.558	91.752	89.761	91.752	58.374	1,837,401
2024-12-25	90.657	92.548	88.766	90.757	57.741	3,099,702
2024-12-24	87.970	90.458	87.672	90.458	57.551	1,969,597
2024-12-23	85.582	88.667	85.582	87.871	55.905	3,027,832
2024-12-20	85.980	89.960	84.686	84.985	54.069	3,503,962
2024-12-19	85.681	86.676	84.587	85.184	54.195	3,206,775
2024-12-18	86.179	87.373	85.582	86.876	55.272	1,646,279
2024-12-17	86.477	87.075	85.681	86.876	55.272	1,696,060
2024-12-16	86.776	89.861	85.084	86.278	54.892	2,757,674
2024-12-13	86.975	88.667	85.781	86.577	55.082	2,342,496
2024-12-12	86.676	87.473	86.477	87.373	55.588	419,047
2024-12-11	87.174	87.970	86.477	86.577	55.082	1,595,832
2024-12-10	87.871	88.567	87.075	87.274	55.525	701,164
2024-12-09	90.259	90.259	86.378	86.975	55.335	2,733,655
2024-12-06	90.558	91.254	89.662	91.254	58.057	902,241
2024-12-05	91.553	92.150	89.065	89.463	56.918	916,548
2024-12-04	90.358	91.155	90.060	90.956	57.867	600,745
2024-12-03	90.558	91.851	89.960	90.458	57.551	754,223
2024-12-02	92.150	93.045	90.159	90.458	57.551	1,532,116
2024-11-29	88.169	91.453	87.672	90.956	57.867	3,457,538
2024-11-28	87.373	89.264	87.373	88.766	56.475	1,257,503
2024-11-27	90.757	90.757	86.776	87.373	55.588	3,405,143
2024-11-26	89.463	90.856	88.368	90.657	57.678	1,186,364
2024-11-25	89.065	89.761	87.672	89.562	56.981	2,326,094
2024-11-22	91.055	91.055	88.169	88.169	56.095	2,327,103
2024-11-21	87.970	90.856	87.771	89.363	56.854	1,645,271
2024-11-20	88.468	88.567	86.975	87.970	55.968	2,078,408
2024-11-19	86.676	88.368	85.880	88.269	56.158	858,686
2024-11-18	87.473	88.468	85.681	86.378	54.955	2,237,138
2024-11-15	86.975	90.358	86.179	86.975	55.335	2,592,533
2024-11-14	84.885	85.880	84.089	85.681	54.512	2,064,127
2024-11-13	84.686	86.577	83.791	85.283	54.259	960,274
2024-11-12	89.065	89.662	83.791	85.283	54.259	4,562,865
2024-11-11	87.572	91.553	87.075	89.861	57.171	2,354,163
2024-11-08	86.676	88.667	85.681	87.075	55.398	1,716,877
2024-11-07	85.283	86.776	82.596	85.681	54.512	1,383,981
2024-11-06	87.075	88.269	84.587	84.587	53.815	1,352,969
2024-11-05	87.473	88.468	86.876	86.975	55.335	827,924
2024-11-04	89.363	89.363	86.676	87.473	55.652	888,032
2024-11-01	86.378	90.856	85.781	88.965	56.601	2,338,283

← NewerPage 8 of 21 · 1,217 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.