Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	17.036	17.036	17.036	17.036	12.122	256
2023-08-02	16.743	16.743	16.500	16.646	11.845	8,988
2023-08-01	16.646	16.646	16.354	16.549	11.776	20,545
2023-07-31	16.354	16.354	16.354	16.354	11.637	3,852
2023-07-28	16.305	16.500	16.305	16.500	11.741	5,303
2023-07-27	16.257	16.257	16.257	16.257	11.568	6,420
2023-07-26	16.013	16.159	15.770	16.013	11.395	51,601
2023-07-25	16.549	16.549	15.965	16.013	11.395	130,330
2023-07-24	17.036	17.036	16.451	16.987	12.088	76,535
2023-07-21	17.425	17.425	17.133	17.230	12.261	14,555
2023-07-20	17.133	17.133	17.133	17.133	12.192	4,654
2023-07-19	17.328	17.328	17.328	17.328	12.330	0
2023-07-18	17.522	17.571	17.328	17.328	12.330	19,004
2023-07-17	17.230	17.230	17.230	17.230	12.261	0
2023-07-14	17.133	17.522	17.133	17.230	12.261	10,413
2023-07-13	17.133	17.425	17.133	17.425	12.399	14,124
2023-07-12	17.620	17.620	17.620	17.620	12.538	0
2023-07-11	17.571	17.620	17.571	17.620	12.538	14,124
2023-07-10	17.182	17.328	17.182	17.328	12.330	12,840
2023-07-07	17.522	17.620	17.133	17.620	12.538	7,839
2023-07-06	17.620	17.620	17.620	17.620	12.538	64
2023-07-05	17.084	17.522	17.084	17.522	12.469	2,824
2023-07-04	17.668	17.668	17.036	17.620	12.538	10,619
2023-07-03	17.668	17.668	17.668	17.668	12.573	64
2023-06-30	17.474	17.474	17.474	17.474	12.434	1,412
2023-06-29	17.328	17.328	17.328	17.328	12.330	0
2023-06-28	17.230	17.328	17.230	17.328	12.330	10,272
2023-06-27	17.522	17.522	17.230	17.230	12.261	1,797
2023-06-26	17.376	17.425	17.376	17.425	12.399	10,282
2023-06-21	17.668	17.668	17.425	17.571	12.503	18,750
2023-06-20	17.668	17.668	17.668	17.668	12.573	64
2023-06-19	17.620	17.668	17.425	17.668	12.573	10,722
2023-06-16	17.522	17.571	17.522	17.571	12.503	15,473
2023-06-15	17.425	17.522	17.425	17.522	12.469	7,704
2023-06-14	17.620	17.620	17.620	17.620	12.538	1,425
2023-06-13	17.668	17.668	17.620	17.620	12.538	8,397
2023-06-12	17.717	17.717	17.425	17.668	12.573	11,710
2023-06-09	17.766	17.766	17.717	17.717	12.607	3,890
2023-06-08	17.474	17.474	17.474	17.474	12.434	1,284
2023-06-07	17.766	17.766	17.766	17.766	12.642	2,696
2023-06-06	17.522	17.766	17.522	17.522	12.469	9,129
2023-06-05	17.717	17.717	17.717	17.717	12.607	6,420
2023-06-02	17.474	17.474	17.474	17.474	12.434	2,568
2023-06-01	17.474	17.474	17.474	17.474	12.434	3,852
2023-05-31	17.668	17.668	17.668	17.668	12.573	156
2023-05-30	17.571	17.620	17.522	17.522	12.469	19,319
2023-05-29	17.912	17.912	17.912	17.912	12.746	0
2023-05-26	17.863	17.912	17.863	17.912	12.746	9,027
2023-05-25	17.814	17.863	17.814	17.863	12.711	7,768
2023-05-24	17.620	17.668	17.571	17.668	12.573	20,583
2023-05-23	17.668	17.668	17.668	17.668	12.573	6,493
2023-05-22	17.620	17.814	17.571	17.571	12.503	17,986
2023-05-19	18.204	18.204	18.204	18.204	12.954	0
2023-05-18	18.204	18.204	18.106	18.204	12.954	3,993
2023-05-17	18.204	18.398	18.009	18.106	12.884	21,097
2023-05-16	18.496	18.496	18.496	18.496	13.161	1,477
2023-05-15	18.496	18.496	18.252	18.496	13.161	7,963
2023-05-12	18.496	18.496	18.398	18.398	13.092	8,385
2023-05-11	18.593	18.593	18.593	18.593	13.231	38
2023-05-10	18.252	18.690	18.252	18.690	13.300	1,326

← NewerPage 14 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.