Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.717	17.717	17.717	17.717	12.607	0
2024-01-24	17.717	17.717	17.717	17.717	12.607	2,568
2024-01-23	17.717	17.717	17.717	17.717	12.607	128
2024-01-22	16.890	17.717	16.890	17.717	12.607	2,696
2024-01-19	17.717	17.717	17.717	17.717	12.607	1
2024-01-18	17.717	17.717	17.717	17.717	12.607	770
2024-01-17	17.766	17.766	16.987	17.717	12.607	13,611
2024-01-16	17.182	17.960	17.182	17.960	12.780	3,980
2024-01-15	17.717	17.717	17.717	17.717	12.607	256
2024-01-12	17.717	17.717	17.717	17.717	12.607	256
2024-01-11	17.279	17.960	17.230	17.717	12.607	7,190
2024-01-10	18.009	18.009	18.009	18.009	12.815	1,284
2024-01-09	18.009	18.009	18.009	18.009	12.815	0
2024-01-08	18.009	18.009	18.009	18.009	12.815	0
2024-01-05	18.009	18.009	18.009	18.009	12.815	0
2024-01-04	18.009	18.009	18.009	18.009	12.815	0
2024-01-03	18.009	18.009	18.009	18.009	12.815	1,284
2024-01-02	17.717	17.814	17.717	17.814	12.676	19,261
2023-12-29	17.717	17.717	17.717	17.717	12.607	128
2023-12-28	17.133	17.766	17.133	17.230	12.261	4,183
2023-12-27	17.766	17.766	17.766	17.766	12.642	5,264
2023-12-26	17.571	17.571	17.571	17.571	12.503	128
2023-12-25	17.084	17.376	17.084	17.376	12.365	1,412
2023-12-22	17.328	17.376	17.084	17.230	12.261	21,335
2023-12-21	17.084	17.084	17.084	17.084	12.157	6,420
2023-12-20	17.084	17.084	16.549	17.084	12.157	2,696
2023-12-19	16.743	17.182	16.549	17.133	12.192	4,554
2023-12-18	16.695	16.695	16.695	16.695	11.880	0
2023-12-15	16.549	17.182	16.549	16.695	11.880	5,778
2023-12-14	16.695	16.743	16.500	16.695	11.880	24,569
2023-12-13	16.159	16.695	16.159	16.597	11.811	19,482
2023-12-12	16.500	16.500	16.500	16.500	11.741	0
2023-12-11	16.159	16.500	16.159	16.500	11.741	209
2023-12-08	16.159	16.159	16.159	16.159	11.499	3,610
2023-12-07	16.500	16.500	16.500	16.500	11.741	1,323
2023-12-06	16.500	16.500	16.500	16.500	11.741	129
2023-12-05	16.500	16.500	16.500	16.500	11.741	385
2023-12-04	16.159	16.159	16.159	16.159	11.499	0
2023-12-01	16.159	16.159	16.159	16.159	11.499	3,467
2023-11-30	16.500	16.500	16.159	16.159	11.499	1,425
2023-11-29	16.500	16.500	16.500	16.500	11.741	128
2023-11-28	16.451	16.451	16.451	16.451	11.707	0
2023-11-27	16.451	16.451	16.451	16.451	11.707	1,284
2023-11-24	16.500	16.500	16.500	16.500	11.741	0
2023-11-23	16.500	16.500	16.500	16.500	11.741	38
2023-11-22	16.500	16.500	16.500	16.500	11.741	893
2023-11-21	16.500	16.549	16.159	16.159	11.499	10,503
2023-11-20	16.549	16.549	16.549	16.549	11.776	166
2023-11-17	16.159	16.451	16.159	16.451	11.707	6,679
2023-11-16	16.451	16.451	16.159	16.159	11.499	1,643
2023-11-15	16.549	16.549	16.451	16.451	11.707	1,361
2023-11-14	16.500	16.500	16.500	16.500	11.741	0
2023-11-13	16.500	16.500	16.500	16.500	11.741	2,632
2023-11-10	16.354	16.500	16.354	16.354	11.637	2,696
2023-11-09	16.159	16.549	16.159	16.549	11.776	12,905
2023-11-08	16.792	16.792	16.792	16.792	11.949	0
2023-11-07	16.792	16.792	16.792	16.792	11.949	1,284
2023-11-06	16.159	16.159	16.159	16.159	11.499	0
2023-11-03	16.159	16.159	16.159	16.159	11.499	3,852
2023-11-02	16.159	16.159	16.159	16.159	11.499	128

← NewerPage 12 of 21 · 1,219 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.