Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.690	18.690	18.690	18.690	12.312	2,348
2022-10-31	18.885	18.885	18.885	18.885	12.441	0
2022-10-28	18.885	18.885	18.885	18.885	12.441	0
2022-10-27	18.885	18.885	18.885	18.885	12.441	0
2022-10-26	18.885	18.885	18.885	18.885	12.441	0
2022-10-25	18.885	18.885	18.885	18.885	12.441	0
2022-10-24	18.885	18.885	18.885	18.885	12.441	0
2022-10-21	18.885	18.885	18.885	18.885	12.441	1
2022-10-20	18.447	18.447	18.447	18.447	12.152	0
2022-10-19	18.447	18.447	18.447	18.447	12.152	0
2022-10-18	18.447	18.447	18.447	18.447	12.152	0
2022-10-17	18.447	18.447	18.447	18.447	12.152	0
2022-10-14	18.447	18.447	18.447	18.447	12.152	2,203
2022-10-13	18.788	18.788	18.788	18.788	12.376	1,284
2022-10-12	19.372	19.372	19.372	19.372	12.761	5,264
2022-10-11	19.336	19.336	18.816	18.816	12.395	6,649
2022-10-07	19.194	19.336	19.194	19.336	12.737	7,946
2022-10-06	19.241	19.241	19.241	19.241	12.675	0
2022-10-05	19.241	19.241	19.241	19.241	12.675	6,610
2022-10-04	18.768	18.768	18.768	18.768	12.364	1,322
2022-10-03	18.768	18.768	18.768	18.768	12.364	1,322
2022-09-30	18.768	18.768	18.768	18.768	12.364	1,322
2022-09-29	18.768	18.768	18.768	18.768	12.364	662
2022-09-28	18.816	18.816	18.816	18.816	12.395	5,949
2022-09-27	19.194	19.288	19.099	19.288	12.706	9,386
2022-09-26	19.194	19.477	19.194	19.194	12.644	1,827
2022-09-23	19.383	19.383	19.383	19.383	12.769	0
2022-09-22	19.383	19.383	19.383	19.383	12.769	0
2022-09-21	19.383	19.383	19.383	19.383	12.769	0
2022-09-20	19.383	19.383	19.383	19.383	12.769	0
2022-09-19	19.383	19.383	19.383	19.383	12.769	0
2022-09-16	19.383	19.383	19.383	19.383	12.769	0
2022-09-15	19.525	19.525	19.288	19.383	12.769	15,865
2022-09-14	19.525	19.525	19.525	19.525	12.862	0
2022-09-13	19.525	19.525	19.525	19.525	12.862	0
2022-09-12	19.525	19.525	19.525	19.525	12.862	0
2022-09-08	19.525	19.525	19.525	19.525	12.862	264
2022-09-07	19.525	19.525	19.525	19.525	12.862	1,322
2022-09-06	18.816	18.910	18.816	18.910	12.457	186,408
2022-09-05	18.626	18.910	18.626	18.910	12.457	477,259
2022-09-02	19.525	19.525	19.525	19.525	12.862	132
2022-09-01	19.525	19.525	19.525	19.525	12.862	0
2022-08-31	19.525	19.525	19.525	19.525	12.862	3,966
2022-08-30	19.525	19.525	19.525	19.525	12.862	0
2022-08-29	19.525	19.525	19.525	19.525	12.862	132
2022-08-26	19.146	19.146	19.146	19.146	12.613	0
2022-08-25	19.146	19.146	19.146	19.146	12.613	132
2022-08-24	19.099	19.099	19.099	19.099	12.582	0
2022-08-23	19.099	19.099	19.099	19.099	12.582	0
2022-08-22	19.099	19.099	19.099	19.099	12.582	0
2022-08-19	19.572	19.572	19.099	19.099	12.582	5,420
2022-08-18	19.194	19.194	19.194	19.194	12.644	1,322
2022-08-17	19.005	19.005	19.005	19.005	12.519	0
2022-08-16	19.005	19.005	19.005	19.005	12.519	0
2022-08-15	19.005	19.005	19.005	19.005	12.519	0
2022-08-12	19.005	19.005	19.005	19.005	12.519	0
2022-08-11	19.572	19.572	19.005	19.005	12.519	9,386
2022-08-10	19.477	19.477	19.477	19.477	12.831	2,644
2022-08-09	19.430	19.430	19.430	19.430	12.800	10,576
2022-08-08	19.430	19.430	19.430	19.430	12.800	396

← NewerPage 17 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.