JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	88.169	88.169	86.278	87.075	55.398	902,861
2024-10-29	87.174	88.070	86.676	87.373	55.588	1,488,119
2024-10-28	88.169	90.259	86.975	87.075	55.398	1,430,840
2024-10-25	89.363	90.060	87.771	87.771	55.841	1,322,661
2024-10-24	86.676	89.960	86.676	89.065	56.665	2,440,699
2024-10-23	90.757	91.254	88.269	88.368	56.221	2,692,050
2024-10-22	93.045	93.045	88.070	90.956	57.867	5,125,033
2024-10-21	97.722	98.320	92.548	93.344	59.387	5,140,421
2024-10-18	98.519	100.01	96.827	97.623	62.109	3,086,424
2024-10-17	99.514	100.51	98.519	100.01	63.629	742,270
2024-10-16	99.215	100.51	98.519	100.51	63.945	1,784,931
2024-10-15	100.01	101.50	97.026	97.922	62.299	1,744,766
2024-10-14	103.00	103.00	98.718	100.01	63.629	2,324,151
2024-10-11	104.49	105.48	102.00	103.00	65.528	1,653,189
2024-10-09	103.00	103.49	100.51	101.50	64.579	993,324
2024-10-08	102.00	103.49	102.00	102.50	65.212	762,311
2024-10-07	103.99	103.99	101.50	102.00	64.895	645,782
2024-10-04	104.49	104.99	100.51	101.50	64.579	1,355,280
2024-10-01	107.97	108.47	103.99	104.49	66.478	2,203,851
2024-09-30	107.97	109.47	105.48	107.47	68.377	3,203,663
2024-09-27	106.48	110.46	105.48	108.97	69.327	2,560,669
2024-09-26	109.47	110.46	105.48	105.48	67.111	2,165,894
2024-09-25	107.97	111.95	107.47	107.97	68.694	3,553,020
2024-09-24	106.98	110.46	105.48	106.48	67.744	3,172,975
2024-09-23	112.45	113.45	104.99	105.98	67.428	8,252,752
2024-09-20	118.42	120.41	113.94	116.43	74.075	11,817,190
2024-09-19	121.90	126.38	121.41	126.38	80.407	2,138,078
2024-09-18	125.88	126.38	120.91	121.41	77.241	3,537,484
2024-09-16	124.39	126.38	122.90	124.89	79.457	2,299,206
2024-09-13	122.90	127.88	122.90	123.40	78.507	2,953,111
2024-09-12	134.84	135.34	120.91	122.40	77.874	9,172,681
2024-09-11	183.11	192.56	177.63	191.07	77.985	9,002,616
2024-09-10	205.50	208.48	182.61	182.61	74.533	9,806,884
2024-09-09	210.47	211.96	199.03	202.51	82.656	6,585,942
2024-09-06	214.95	215.45	206.49	213.95	87.327	6,361,175
2024-09-05	205.99	212.46	202.51	210.47	85.906	7,151,276
2024-09-04	189.08	208.48	188.08	202.51	82.656	8,897,900
2024-09-03	201.02	205.00	196.04	201.02	82.047	3,502,690
2024-09-02	205.50	215.94	198.03	200.52	81.844	11,410,560
2024-08-30	181.12	198.03	181.12	198.03	80.828	10,256,466
2024-08-29	184.10	186.59	179.62	180.12	73.517	3,497,014
2024-08-28	181.12	185.10	180.12	184.10	75.142	2,752,185
2024-08-27	180.62	183.60	179.12	181.61	74.126	2,567,856
2024-08-26	181.12	184.60	178.63	181.61	74.126	4,001,264
2024-08-23	185.10	185.59	178.63	180.62	73.720	4,232,315
2024-08-22	185.10	191.56	175.64	188.08	76.767	9,121,652
2024-08-21	194.05	194.05	183.11	185.10	75.548	5,600,389
2024-08-20	207.49	209.48	191.56	197.04	80.422	9,084,259
2024-08-19	205.00	211.96	201.52	205.50	83.875	3,789,206
2024-08-16	206.99	211.96	202.51	207.98	84.890	5,519,564
2024-08-15	192.06	206.99	191.56	204.00	83.265	7,809,391
2024-08-14	188.08	196.04	188.08	190.07	77.579	3,268,219
2024-08-13	198.53	198.53	180.12	187.58	76.564	7,273,813
2024-08-12	182.11	190.57	181.61	189.08	77.173	4,363,925
2024-08-09	176.14	183.11	176.14	179.12	73.111	4,218,490
2024-08-08	173.65	176.14	166.19	170.17	69.456	2,789,311
2024-08-07	167.18	180.12	167.18	176.14	71.893	4,069,838
2024-08-06	179.12	183.11	161.21	166.69	68.034	7,247,388
2024-08-05	179.12	185.10	179.12	179.12	73.111	3,690,306
2024-08-02	218.43	218.43	197.53	198.53	81.031	8,480,729

← NewerPage 9 of 21 · 1,220 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.