Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	18.690	18.690	18.398	18.496	13.161	17,977
2023-05-08	18.447	18.447	18.447	18.447	13.127	1,284
2023-05-05	18.982	18.982	18.982	18.982	13.508	0
2023-05-04	18.544	18.982	18.544	18.982	13.508	16,372
2023-05-03	18.690	18.690	18.690	18.690	13.300	0
2023-05-02	18.690	18.690	18.690	18.690	13.300	1,425
2023-04-28	18.496	18.690	18.496	18.690	13.300	4,311
2023-04-27	18.496	18.690	18.496	18.690	13.300	2,568
2023-04-26	19.177	19.177	19.177	19.177	13.646	256
2023-04-25	18.544	18.690	18.496	18.496	13.161	6,434
2023-04-24	18.544	18.885	18.496	18.496	13.161	6,985
2023-04-21	18.544	19.226	18.544	19.226	13.681	2,966
2023-04-20	18.544	18.544	18.544	18.544	13.196	5,136
2023-04-19	19.274	19.274	19.274	19.274	13.715	0
2023-04-18	19.274	19.274	18.544	19.274	13.715	6,426
2023-04-17	19.274	19.274	19.274	19.274	13.715	0
2023-04-14	19.031	19.274	18.982	19.274	13.715	23,152
2023-04-13	19.031	19.372	19.031	19.226	13.681	20,746
2023-04-12	19.469	19.761	18.885	19.323	13.750	161,068
2023-04-11	20.686	21.319	20.637	20.978	13.819	62,473
2023-04-10	21.221	21.221	20.735	21.027	13.851	32,903
2023-04-07	20.443	21.270	20.345	20.832	13.723	48,212
2023-04-06	19.567	20.491	19.567	20.491	13.499	17,053
2023-03-31	19.567	19.567	19.567	19.567	12.890	3,852
2023-03-30	19.567	20.491	19.518	20.150	13.274	22,070
2023-03-29	19.274	19.713	19.274	19.469	12.825	22,384
2023-03-28	19.518	19.518	18.934	18.934	12.473	22,056
2023-03-27	19.858	19.858	18.836	19.518	12.857	68,645
2023-03-24	19.372	20.394	19.372	19.810	13.050	93,865
2023-03-23	18.301	20.443	18.301	19.615	12.922	147,030
2023-03-22	18.447	18.447	18.009	18.301	12.056	41,090
2023-03-21	18.447	18.447	18.398	18.398	12.120	2,568
2023-03-20	18.398	18.447	18.204	18.204	11.992	28,249
2023-03-17	18.496	18.690	18.496	18.496	12.184	37,501
2023-03-16	18.204	18.593	18.155	18.252	12.024	10,285
2023-03-15	18.593	18.593	18.593	18.593	12.248	148
2023-03-14	18.690	18.690	18.204	18.593	12.248	11,556
2023-03-13	18.885	18.885	18.252	18.496	12.184	11,997
2023-03-10	18.885	18.982	18.252	18.252	12.024	69,131
2023-03-09	18.058	18.496	18.009	18.204	11.992	66,350
2023-03-08	17.571	17.620	17.571	17.620	11.607	23,310
2023-03-07	17.522	17.522	17.522	17.522	11.543	7,707
2023-03-06	17.230	17.328	17.036	17.328	11.415	34,798
2023-03-03	17.328	17.571	17.279	17.279	11.383	24,410
2023-03-02	16.987	17.571	16.987	17.182	11.318	28,659
2023-03-01	17.084	17.133	16.987	16.987	11.190	36,628
2023-02-24	17.036	17.084	16.841	16.938	11.158	35,954
2023-02-23	16.938	17.036	16.938	17.036	11.222	14,253
2023-02-22	16.354	16.890	16.354	16.890	11.126	1,296
2023-02-21	16.938	16.938	16.938	16.938	11.158	1,284
2023-02-20	16.938	16.938	16.890	16.938	11.158	11,751
2023-02-17	16.938	16.938	16.451	16.938	11.158	30,818
2023-02-16	17.036	17.036	16.549	16.743	11.030	24,911
2023-02-15	17.036	17.036	16.792	17.036	11.222	10,272
2023-02-14	17.036	17.036	16.938	16.938	11.158	14,124
2023-02-13	17.036	17.084	17.036	17.036	11.222	7,961
2023-02-10	16.938	17.328	16.743	17.036	11.222	77,301
2023-02-09	17.133	17.133	17.133	17.133	11.286	0
2023-02-08	17.133	17.133	17.133	17.133	11.286	0
2023-02-07	17.133	17.133	17.133	17.133	11.286	0

← NewerPage 15 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.