Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.133	17.133	17.133	17.133	11.286	0
2023-02-03	16.987	17.133	16.987	17.133	11.286	25,681
2023-02-02	17.425	17.474	17.425	17.474	11.511	218
2023-02-01	17.474	17.474	17.474	17.474	11.511	0
2023-01-31	17.474	17.474	17.474	17.474	11.511	1,284
2023-01-30	17.474	17.474	17.425	17.425	11.479	1,348
2023-01-17	17.571	17.571	17.328	17.328	11.415	2,568
2023-01-16	17.522	17.522	16.841	16.841	11.094	8,025
2023-01-13	17.328	17.328	17.328	17.328	11.415	0
2023-01-12	16.987	17.328	16.841	17.328	11.415	44,958
2023-01-11	16.987	16.987	16.987	16.987	11.190	237
2023-01-10	16.549	17.230	16.549	16.743	11.030	7,717
2023-01-09	17.328	17.328	16.549	16.549	10.902	6,767
2023-01-06	17.328	17.328	17.328	17.328	11.415	0
2023-01-05	17.328	17.328	17.328	17.328	11.415	0
2023-01-04	17.328	17.328	17.328	17.328	11.415	1,284
2023-01-03	17.328	17.328	17.328	17.328	11.415	0
2022-12-30	17.328	17.328	17.328	17.328	11.415	6,420
2022-12-29	17.328	17.328	17.328	17.328	11.415	0
2022-12-28	17.328	17.328	17.328	17.328	11.415	0
2022-12-27	17.328	17.328	17.328	17.328	11.415	0
2022-12-26	17.328	17.328	17.328	17.328	11.415	128
2022-12-23	17.328	17.328	17.328	17.328	11.415	89
2022-12-22	17.328	17.328	17.328	17.328	11.415	128
2022-12-21	17.328	17.328	17.328	17.328	11.415	0
2022-12-20	17.328	17.328	17.328	17.328	11.415	6
2022-12-19	17.279	17.279	17.279	17.279	11.383	0
2022-12-16	17.279	17.279	17.279	17.279	11.383	719
2022-12-15	17.230	17.279	17.133	17.133	11.286	5,187
2022-12-14	17.279	17.279	17.230	17.230	11.350	3,852
2022-12-13	17.279	17.279	17.279	17.279	11.383	0
2022-12-12	17.279	17.279	17.279	17.279	11.383	0
2022-12-09	17.279	17.279	17.279	17.279	11.383	0
2022-12-08	17.279	17.279	17.279	17.279	11.383	1
2022-12-07	17.328	17.328	17.328	17.328	11.415	0
2022-12-06	17.328	17.328	17.328	17.328	11.415	129
2022-12-05	17.084	17.328	17.084	17.328	11.415	18,291
2022-12-02	17.084	17.084	17.084	17.084	11.254	0
2022-12-01	17.084	17.084	17.084	17.084	11.254	2
2022-11-30	17.084	17.084	17.084	17.084	11.254	0
2022-11-29	17.084	17.084	17.084	17.084	11.254	371
2022-11-28	17.084	17.084	17.084	17.084	11.254	2
2022-11-25	17.084	17.084	17.084	17.084	11.254	2
2022-11-24	17.133	17.133	17.084	17.084	11.254	1,296
2022-11-23	17.133	17.133	17.133	17.133	11.286	25
2022-11-22	17.133	17.133	17.133	17.133	11.286	1,296
2022-11-21	16.987	17.133	16.987	17.133	11.286	130
2022-11-18	16.743	16.987	16.354	16.987	11.190	15,672
2022-11-17	16.743	16.743	16.743	16.743	11.030	1,650
2022-11-16	17.279	17.279	16.403	16.743	11.030	12,948
2022-11-15	17.376	17.376	16.549	16.549	10.902	7,918
2022-11-14	17.376	17.376	17.376	17.376	11.447	28
2022-11-11	16.549	16.549	16.549	16.549	10.902	38
2022-11-10	17.376	17.376	17.376	17.376	11.447	0
2022-11-09	17.376	17.376	17.376	17.376	11.447	1,284
2022-11-08	17.376	17.376	17.376	17.376	11.447	128
2022-11-07	17.376	17.376	17.376	17.376	11.447	0
2022-11-04	17.376	17.376	17.376	17.376	11.447	0
2022-11-03	17.668	17.668	17.328	17.376	11.447	32,904
2022-11-02	18.301	18.301	18.301	18.301	12.056	1,284

← NewerPage 16 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.