Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	18.248	18.248	18.248	18.248	12.021	0
2022-05-11	18.248	18.248	18.248	18.248	12.021	0
2022-05-10	18.248	18.248	18.248	18.248	12.021	0
2022-05-09	18.248	18.248	18.248	18.248	12.021	148
2022-05-06	19.005	19.005	19.005	19.005	12.519	0
2022-05-05	18.910	19.005	18.910	19.005	12.519	6,611
2022-05-04	18.485	18.485	18.485	18.485	12.177	0
2022-05-03	18.532	18.532	18.485	18.485	12.177	9,254
2022-04-29	18.579	19.146	18.532	19.146	12.613	26,440
2022-04-28	18.579	18.579	18.579	18.579	12.239	1,322
2022-04-27	19.856	19.856	18.768	18.910	12.457	20,623
2022-04-26	19.950	20.801	19.950	20.801	13.018	13,223
2022-04-25	19.667	19.761	18.910	19.761	12.367	21,284
2022-04-22	19.430	19.430	19.430	19.430	12.160	3,966
2022-04-21	19.383	19.383	19.383	19.383	12.130	6,610
2022-04-20	19.288	19.383	19.288	19.383	12.130	3,968
2022-04-19	20.139	20.139	18.816	19.194	12.012	25,453
2022-04-18	19.856	20.139	19.667	20.139	12.604	1,082
2022-04-15	20.234	20.281	19.336	19.856	12.426	17,345
2022-04-14	20.281	20.612	20.234	20.234	12.663	13,220
2022-04-13	20.281	20.281	20.281	20.281	12.692	1,322
2022-04-12	20.328	20.328	20.328	20.328	12.722	0
2022-04-11	20.328	20.328	20.328	20.328	12.722	0
2022-04-08	20.328	20.328	20.328	20.328	12.722	0
2022-04-07	20.328	20.328	20.328	20.328	12.722	0
2022-04-06	20.328	20.328	20.328	20.328	12.722	2,644
2022-04-01	20.376	20.376	20.376	20.376	12.751	1,850
2022-03-31	20.376	21.368	20.376	20.376	12.751	925
2022-03-30	20.376	21.368	20.376	21.368	13.373	4,098
2022-03-29	21.179	21.274	21.179	21.179	13.254	5,288
2022-03-28	20.801	20.801	20.423	20.801	13.018	21,152
2022-03-25	21.558	21.747	20.801	20.801	13.018	36,372
2022-03-24	22.645	22.645	22.645	22.645	14.172	264
2022-03-23	22.645	22.645	22.645	22.645	14.172	3,966
2022-03-22	22.692	22.692	22.692	22.692	14.201	0
2022-03-21	22.692	22.692	22.692	22.692	14.201	0
2022-03-18	21.605	22.692	21.605	22.692	14.201	280
2022-03-17	22.645	22.645	22.645	22.645	14.172	3,966
2022-03-16	22.645	22.645	22.645	22.645	14.172	489
2022-03-15	22.645	22.645	22.645	22.645	14.172	304
2022-03-14	22.645	22.645	22.645	22.645	14.172	66
2022-03-11	22.645	22.645	22.645	22.645	14.172	0
2022-03-10	22.645	22.645	22.645	22.645	14.172	661
2022-03-09	22.645	22.645	22.645	22.645	14.172	0
2022-03-08	22.645	22.645	22.645	22.645	14.172	1,540
2022-03-07	22.645	22.645	22.645	22.645	14.172	1,322
2022-03-04	22.645	22.645	22.645	22.645	14.172	594
2022-03-03	22.645	22.645	22.645	22.645	14.172	198
2022-03-02	22.645	22.645	22.645	22.645	14.172	0
2022-03-01	22.645	22.645	22.645	22.645	14.172	264
2022-02-25	22.645	22.645	22.645	22.645	14.172	0
2022-02-24	22.645	22.645	22.645	22.645	14.172	0
2022-02-23	22.645	22.645	22.645	22.645	14.172	198
2022-02-22	22.645	22.645	22.645	22.645	14.172	0
2022-02-21	22.645	22.645	22.645	22.645	14.172	0
2022-02-18	22.645	22.645	22.645	22.645	14.172	0
2022-02-17	22.645	22.645	22.645	22.645	14.172	182
2022-02-16	22.645	22.645	22.645	22.645	14.172	3,966
2022-02-15	22.645	22.645	22.645	22.645	14.172	0
2022-02-14	22.645	22.645	22.645	22.645	14.172	6

← NewerPage 19 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.