Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.159	16.159	16.159	16.159	11.499	321
2023-10-31	16.208	16.208	16.208	16.208	11.533	7,447
2023-10-30	16.890	16.890	16.890	16.890	12.018	0
2023-10-27	16.890	16.890	16.890	16.890	12.018	0
2023-10-26	16.890	16.890	16.890	16.890	12.018	1,284
2023-10-25	16.257	16.257	16.257	16.257	11.568	0
2023-10-24	16.257	16.257	16.257	16.257	11.568	3,852
2023-10-23	16.305	16.305	16.305	16.305	11.603	1,284
2023-10-20	16.305	17.036	16.305	17.036	12.122	2,569
2023-10-19	16.938	16.938	16.500	16.500	11.741	6,424
2023-10-18	18.009	18.009	16.500	16.987	12.088	34,729
2023-10-17	16.159	17.036	15.916	17.036	12.122	31,204
2023-10-16	16.208	16.208	16.159	16.159	11.499	1,298
2023-10-13	15.721	16.208	15.721	16.208	11.533	1,309
2023-10-12	15.575	16.159	15.575	16.159	11.499	9,014
2023-10-11	16.062	16.062	15.575	16.062	11.430	20
2023-10-06	15.575	16.062	15.575	16.062	11.430	2,763
2023-10-05	15.478	15.867	15.478	15.867	11.291	11,895
2023-10-04	15.575	15.819	15.429	15.819	11.256	27,941
2023-10-03	15.381	15.381	15.381	15.381	10.945	0
2023-10-02	15.381	15.381	15.381	15.381	10.945	0
2023-09-28	15.381	15.381	15.381	15.381	10.945	0
2023-09-27	15.381	15.381	15.381	15.381	10.945	0
2023-09-26	15.381	15.381	15.381	15.381	10.945	6,420
2023-09-25	15.721	15.721	15.381	15.721	11.187	299
2023-09-22	15.429	15.819	15.429	15.721	11.187	9,079
2023-09-21	15.819	15.819	15.819	15.819	11.256	0
2023-09-20	15.819	15.819	15.819	15.819	11.256	0
2023-09-19	15.819	15.819	15.819	15.819	11.256	38
2023-09-18	15.575	15.575	15.575	15.575	11.083	0
2023-09-15	15.381	15.770	15.381	15.575	11.083	23,620
2023-09-14	15.721	15.721	15.721	15.721	11.187	0
2023-09-13	15.721	15.721	15.721	15.721	11.187	192
2023-09-12	15.819	15.819	15.819	15.819	11.256	80
2023-09-11	15.819	15.819	15.819	15.819	11.256	0
2023-09-08	15.819	15.819	15.819	15.819	11.256	0
2023-09-07	15.770	15.819	15.770	15.819	11.256	7,704
2023-09-06	15.819	15.819	15.770	15.770	11.222	7,704
2023-09-05	15.624	15.624	15.478	15.478	11.014	3,852
2023-09-04	15.819	15.819	15.575	15.819	11.256	12,840
2023-09-01	15.332	15.819	15.332	15.819	11.256	11,749
2023-08-31	15.770	16.111	15.770	15.819	11.256	34,304
2023-08-30	16.208	16.208	15.965	16.111	11.464	14,356
2023-08-29	16.257	16.257	16.257	16.257	11.568	6,420
2023-08-28	16.257	16.257	16.257	16.257	11.568	1,284
2023-08-25	16.646	16.646	16.646	16.646	11.845	0
2023-08-24	16.646	16.646	16.646	16.646	11.845	25
2023-08-23	16.354	16.354	16.354	16.354	11.637	0
2023-08-22	16.354	16.354	16.354	16.354	11.637	0
2023-08-21	16.354	16.354	16.354	16.354	11.637	0
2023-08-18	16.354	16.354	16.354	16.354	11.637	12,840
2023-08-17	16.305	16.305	16.305	16.305	11.603	1,309
2023-08-16	16.062	16.403	16.062	16.403	11.672	3,253
2023-08-15	16.354	16.403	16.305	16.403	11.672	9,052
2023-08-14	16.354	16.549	16.305	16.549	11.776	7,460
2023-08-11	16.403	16.451	16.354	16.354	11.637	13,482
2023-08-10	16.549	16.646	16.403	16.403	11.672	23,627
2023-08-09	16.938	16.938	16.938	16.938	12.053	0
2023-08-08	16.938	16.938	16.938	16.938	12.053	0
2023-08-07	16.451	16.938	16.451	16.938	12.053	6,754

← NewerPage 13 of 21 · 1,215 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.