Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	20.199	20.297	20.199	20.297	15.238	6,420
2024-07-29	20.929	20.929	20.297	20.443	15.347	17,977
2024-07-26	20.540	20.540	20.540	20.540	15.421	0
2024-07-23	20.735	21.173	20.443	20.540	15.421	18,944
2024-07-22	21.221	21.416	21.027	21.124	15.859	48,912
2024-07-19	21.416	21.854	21.367	21.854	16.407	11,558
2024-07-18	21.416	21.805	21.124	21.708	16.297	65,616
2024-07-17	20.540	21.708	20.540	21.367	16.042	39,076
2024-07-16	20.540	20.540	20.443	20.540	15.421	7,961
2024-07-15	20.443	20.443	20.443	20.443	15.347	1,540
2024-07-12	20.150	20.394	20.150	20.394	15.311	17,014
2024-07-11	20.443	20.540	20.394	20.394	15.311	17,983
2024-07-10	20.540	20.540	20.540	20.540	15.421	3,852
2024-07-09	20.735	20.735	20.443	20.443	15.347	7,190
2024-07-08	20.783	20.783	20.783	20.783	15.603	3,852
2024-07-05	20.978	21.075	20.783	20.929	15.713	16,754
2024-07-04	20.783	20.978	20.735	20.978	15.749	18,100
2024-07-03	20.881	20.929	20.881	20.929	15.713	5,404
2024-07-02	20.832	20.832	20.832	20.832	15.640	3,852
2024-07-01	20.637	20.637	20.637	20.637	15.494	0
2024-06-28	20.637	20.637	20.637	20.637	15.494	0
2024-06-27	20.832	20.832	20.637	20.637	15.494	2,568
2024-06-26	20.443	20.443	20.443	20.443	15.347	0
2024-06-25	20.540	20.540	20.443	20.443	15.347	5,136
2024-06-24	20.443	20.783	20.443	20.783	15.603	10,311
2024-06-21	20.832	20.832	20.832	20.832	15.640	3,852
2024-06-20	20.589	20.832	20.589	20.832	15.640	5,136
2024-06-19	20.102	20.540	19.907	20.540	15.421	29,283
2024-06-18	20.735	20.735	20.735	20.735	15.567	19
2024-06-17	21.075	21.075	20.394	20.832	15.640	27,794
2024-06-14	21.270	21.270	20.297	20.686	15.530	32,839
2024-06-13	21.270	21.416	21.270	21.416	16.078	5,136
2024-06-12	21.611	21.611	21.416	21.611	16.224	10,275
2024-06-11	22.682	22.682	21.805	21.805	16.371	9,235
2024-06-07	21.903	22.292	21.903	22.000	16.517	14,587
2024-06-06	21.465	21.903	21.367	21.903	16.444	13,149
2024-06-05	22.390	22.390	22.390	22.390	16.809	0
2024-06-04	21.854	22.390	21.465	22.390	16.809	43,837
2024-06-03	21.611	21.611	21.611	21.611	16.224	0
2024-05-31	21.854	21.854	21.611	21.611	16.224	5,264
2024-05-30	21.854	21.854	21.854	21.854	16.407	423
2024-05-29	22.779	22.779	21.221	21.611	16.224	30,946
2024-05-28	22.779	22.779	22.779	22.779	17.101	64
2024-05-27	22.779	22.779	22.292	22.390	16.809	5,162
2024-05-24	22.730	22.730	22.730	22.730	17.065	0
2024-05-23	22.584	22.730	22.584	22.730	17.065	1,350
2024-05-22	22.584	22.584	22.584	22.584	16.955	2,632
2024-05-21	23.217	23.217	23.217	23.217	17.430	0
2024-05-20	22.487	23.266	22.487	23.217	17.430	6,066
2024-05-17	23.363	23.363	23.363	23.363	17.540	0
2024-05-16	23.314	23.363	22.876	23.363	17.540	1,999
2024-05-15	23.266	23.314	22.633	23.314	17.503	5,201
2024-05-14	22.779	22.828	22.633	22.828	17.138	2,446
2024-05-13	22.682	23.363	22.682	22.876	17.175	49,076
2024-05-10	22.730	22.925	22.682	22.682	17.028	14,769
2024-05-09	21.708	22.682	21.708	22.682	17.028	3,315
2024-05-08	21.951	22.536	21.708	21.708	16.297	44,046
2024-05-07	24.190	24.726	21.075	22.536	16.919	123,706
2024-05-06	25.602	25.602	24.239	24.239	18.198	145,248
2024-05-03	26.575	26.575	25.699	25.797	19.367	37,987

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.7658 TWD
2025-04-01	0.8000 TWD
2024-04-02	1.1682 TWD
2023-04-12	1.5575 TWD
2022-04-27	1.0401 TWD
2021-07-07	0.1489 TWD
2020-06-29	1.4183 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.