JSL Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	49.300	49.300	47.000	48.400	48.400	283,625
2026-10-16	49.900	49.900	48.650	49.000	49.000	305,761
2026-10-15	50.000	50.100	49.250	49.250	49.250	685,445
2026-10-14	49.500	50.000	49.500	49.750	49.750	226,887
2026-10-13	48.850	50.100	48.850	49.400	49.400	448,035
2026-10-12	49.500	50.100	49.500	49.950	49.950	495,042
2026-10-08	49.500	49.600	48.950	49.500	49.500	529,005
2026-10-07	47.400	48.800	47.400	48.750	48.750	440,740
2026-10-06	47.350	47.650	47.350	47.400	47.400	310,120
2026-10-05	48.000	48.500	47.400	47.450	47.450	490,720
2026-10-02	48.600	48.900	48.150	48.150	48.150	456,041
2026-10-01	48.600	49.000	48.150	48.850	48.850	159,800
2026-09-30	47.800	48.450	47.700	48.450	48.450	286,232
2026-09-29	49.000	49.150	47.600	47.600	47.600	452,250
2026-09-24	49.200	49.450	48.950	49.000	49.000	221,090
2026-09-23	49.750	50.200	49.400	49.650	49.650	365,986
2026-09-22	49.700	49.700	48.950	49.500	49.500	201,826
2026-09-21	50.100	50.100	48.450	49.100	49.100	636,110
2026-09-18	54.000	54.000	50.600	50.600	50.600	1,728,550
2026-09-17	48.500	50.100	48.200	49.750	49.750	816,605
2026-09-16	48.100	48.500	47.800	48.500	48.500	296,674
2026-09-15	47.900	48.050	47.450	47.500	47.500	404,046
2026-09-14	49.050	49.100	47.900	48.050	48.050	395,002
2026-09-11	49.200	49.700	49.000	49.100	49.100	511,102
2026-09-10	48.850	49.450	48.600	49.450	49.450	433,162
2026-09-09	48.100	49.100	48.100	49.100	49.100	681,369
2026-09-08	47.000	48.200	46.700	48.200	48.200	579,400
2026-09-07	47.800	47.800	46.600	46.900	46.900	393,133
2026-09-04	46.800	47.350	46.800	47.150	47.150	247,142
2026-09-03	47.000	47.600	46.700	47.150	47.150	379,198
2026-09-02	47.750	47.750	46.900	46.900	46.900	638,690
2026-09-01	48.800	49.500	48.100	48.100	48.100	765,503
2026-08-31	48.200	49.900	47.200	49.900	49.900	1,627,090
2026-08-28	47.600	48.200	47.250	48.200	48.200	937,396
2026-08-27	47.200	48.350	46.600	48.000	48.000	1,546,289
2026-08-26	46.550	47.550	46.300	47.200	47.200	469,278
2026-08-25	46.300	46.950	46.200	46.600	46.600	391,951
2026-08-24	47.450	47.450	46.200	46.300	46.300	512,050
2026-08-21	48.250	48.800	47.350	47.550	47.550	621,100
2026-08-20	46.500	48.650	46.450	48.300	48.300	1,169,314
2026-08-19	45.500	46.550	45.500	46.300	46.300	531,154
2026-08-18	45.200	46.300	44.800	45.950	45.950	1,043,700
2026-08-17	45.000	46.100	44.900	45.600	45.600	706,784
2026-08-14	44.300	45.800	44.300	45.500	45.500	821,220
2026-08-13	44.500	45.050	43.750	44.800	44.800	773,917
2026-08-12	43.550	44.850	42.450	44.500	44.500	4,261,000
2026-08-11	45.100	45.100	43.550	44.000	44.000	1,755,800
2026-08-10	48.700	48.700	44.800	45.200	45.200	4,565,902
2026-08-07	54.500	55.800	54.100	54.900	48.900	1,652,132
2026-08-06	56.900	57.000	54.700	54.700	48.722	2,306,805
2026-08-05	55.900	58.500	55.000	57.800	51.483	1,803,643
2026-08-04	57.800	58.800	55.800	55.800	49.702	2,439,966
2026-08-03	60.900	60.900	57.600	60.000	53.443	3,671,884
2026-07-31	59.000	61.800	58.300	61.000	54.333	4,319,861
2026-07-30	58.000	59.900	57.400	58.900	52.463	3,437,141
2026-07-29	56.200	59.000	55.900	57.800	51.483	4,720,003
2026-07-28	54.300	56.400	54.000	55.900	49.791	2,627,617
2026-07-27	54.000	54.300	53.400	54.300	48.366	698,600
2026-07-24	52.900	53.600	52.900	53.400	47.564	335,800
2026-07-23	54.000	54.000	52.900	53.500	47.653	351,000

Page 1 of 2 · 63 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.