Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.430	19.430	19.430	19.430	12.800	0
2022-08-04	19.430	19.430	19.430	19.430	12.800	0
2022-08-03	19.430	19.430	19.430	19.430	12.800	0
2022-08-02	19.430	19.430	19.430	19.430	12.800	0
2022-08-01	19.430	19.430	19.430	19.430	12.800	132
2022-07-29	19.430	19.430	19.430	19.430	12.800	1,322
2022-07-28	18.579	18.579	18.579	18.579	12.239	0
2022-07-27	18.579	18.579	18.579	18.579	12.239	1,322
2022-07-26	18.579	18.579	18.579	18.579	12.239	0
2022-07-25	18.579	18.579	18.579	18.579	12.239	1,322
2022-07-22	18.626	18.626	18.626	18.626	12.270	132
2022-07-21	18.674	18.674	18.674	18.674	12.301	2,478
2022-07-20	18.674	18.674	18.674	18.674	12.301	1,322
2022-07-19	18.768	18.768	18.768	18.768	12.364	0
2022-07-18	18.059	18.910	18.059	18.768	12.364	12,063
2022-07-15	18.863	18.863	18.863	18.863	12.426	0
2022-07-14	18.863	18.863	18.863	18.863	12.426	0
2022-07-13	18.863	18.863	18.863	18.863	12.426	264
2022-07-12	18.012	18.012	18.012	18.012	11.865	0
2022-07-11	18.012	18.012	18.012	18.012	11.865	0
2022-07-08	18.012	18.012	18.012	18.012	11.865	0
2022-07-07	18.012	18.012	18.012	18.012	11.865	0
2022-07-06	18.012	18.012	18.012	18.012	11.865	0
2022-07-05	18.012	18.012	18.012	18.012	11.865	0
2022-07-04	18.012	18.012	18.012	18.012	11.865	0
2022-07-01	18.012	18.012	18.012	18.012	11.865	0
2022-06-30	17.965	18.059	17.965	18.012	11.865	10,576
2022-06-29	18.012	18.012	18.012	18.012	11.865	0
2022-06-28	18.012	18.012	18.012	18.012	11.865	0
2022-06-27	18.012	18.012	18.012	18.012	11.865	0
2022-06-24	18.012	18.012	18.012	18.012	11.865	0
2022-06-23	18.012	18.012	18.012	18.012	11.865	0
2022-06-22	18.012	18.012	18.012	18.012	11.865	0
2022-06-21	18.012	18.012	18.012	18.012	11.865	780
2022-06-20	18.910	18.910	18.910	18.910	12.457	0
2022-06-17	18.910	18.910	18.910	18.910	12.457	0
2022-06-16	18.910	18.910	18.910	18.910	12.457	0
2022-06-15	18.910	18.910	18.910	18.910	12.457	0
2022-06-14	18.343	18.910	18.343	18.910	12.457	2,478
2022-06-13	18.626	18.626	18.626	18.626	12.270	0
2022-06-10	18.626	18.626	18.626	18.626	12.270	0
2022-06-09	18.626	18.626	18.626	18.626	12.270	0
2022-06-08	18.957	18.957	18.106	18.626	12.270	10,576
2022-06-07	18.957	18.957	18.957	18.957	12.488	0
2022-06-06	18.957	18.957	18.957	18.957	12.488	0
2022-06-02	18.106	18.957	18.106	18.957	12.488	1,454
2022-06-01	18.957	18.957	18.957	18.957	12.488	0
2022-05-31	18.957	18.957	18.957	18.957	12.488	265
2022-05-30	18.957	18.957	18.957	18.957	12.488	2,644
2022-05-27	18.106	18.106	18.106	18.106	11.928	0
2022-05-26	18.106	18.106	18.106	18.106	11.928	0
2022-05-25	18.106	18.106	18.106	18.106	11.928	0
2022-05-24	18.106	18.106	18.106	18.106	11.928	0
2022-05-23	18.106	18.106	18.106	18.106	11.928	1
2022-05-20	18.437	18.437	18.437	18.437	12.146	0
2022-05-19	18.437	18.437	18.437	18.437	12.146	0
2022-05-18	18.106	18.437	18.106	18.437	12.146	13,220
2022-05-17	18.248	18.248	18.248	18.248	12.021	0
2022-05-16	18.248	18.248	18.248	18.248	12.021	0
2022-05-13	18.248	18.248	18.248	18.248	12.021	0

← NewerPage 18 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.