Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.800	20.000	19.800	19.950	19.950	15,000
2026-07-20	20.000	20.000	19.850	19.950	19.950	5,020
2026-07-17	20.050	20.050	19.800	19.900	19.900	56,125
2026-07-16	20.150	20.300	20.150	20.200	20.200	100,000
2026-07-15	20.100	20.100	20.050	20.100	20.100	11,000
2026-07-14	19.900	20.250	19.900	20.100	20.100	16,000
2026-07-13	20.250	20.250	20.150	20.200	20.200	26,000
2026-07-10	20.250	20.250	20.250	20.250	20.250	0
2026-07-09	20.250	20.700	20.000	20.250	20.250	39,000
2026-07-08	20.300	20.300	20.050	20.250	20.250	46,000
2026-07-07	20.000	20.900	19.900	20.550	20.550	120,174
2026-07-06	20.557	20.646	20.513	20.602	19.922	262,612
2026-07-03	23.000	23.150	22.900	23.100	19.836	172,298
2026-07-02	22.800	23.050	22.700	23.050	19.793	128,378
2026-07-01	22.800	22.900	22.750	22.800	19.578	21,396
2026-06-30	22.650	22.950	22.650	22.800	19.578	39,420
2026-06-29	22.700	22.800	22.400	22.800	19.578	102,477
2026-06-26	22.600	22.750	22.500	22.750	19.535	40,868
2026-06-25	23.100	23.100	22.550	22.750	19.535	74,606
2026-06-24	22.300	22.450	22.250	22.300	19.149	51,801
2026-06-23	22.150	22.300	22.050	22.300	19.149	108,458
2026-06-22	22.500	22.500	22.100	22.100	18.977	40,540
2026-06-18	22.000	22.150	22.000	22.100	18.977	41,666
2026-06-17	22.000	22.000	22.000	22.000	18.891	5,630
2026-06-16	22.000	22.000	21.900	21.950	18.848	45,045
2026-06-15	22.000	22.000	21.750	21.950	18.848	29,279
2026-06-12	22.000	22.000	21.850	21.950	18.848	36,036
2026-06-11	21.800	21.800	21.700	21.800	18.719	25,900
2026-06-10	21.900	21.950	21.550	21.900	18.805	37,162
2026-06-09	21.900	21.950	21.400	21.850	18.762	183,558
2026-06-08	22.000	22.000	21.450	21.850	18.762	105,855
2026-06-05	22.350	22.400	22.000	22.100	18.977	37,162
2026-06-04	22.400	22.500	22.150	22.200	19.063	28,153
2026-06-03	21.900	22.250	21.900	22.200	19.063	56,306
2026-06-02	21.800	22.500	21.800	22.200	19.063	20,394
2026-06-01	21.850	21.850	21.750	21.850	18.762	25,900
2026-05-29	21.850	21.900	21.800	21.800	18.719	38,288
2026-05-28	21.750	21.800	21.650	21.750	18.677	13,513
2026-05-27	21.600	21.600	21.500	21.550	18.505	32,657
2026-05-26	21.600	21.800	21.600	21.600	18.548	32,114
2026-05-25	21.600	21.650	21.500	21.600	18.548	90,195
2026-05-22	21.400	21.600	21.350	21.600	18.548	30,529
2026-05-21	21.500	21.500	21.400	21.400	18.376	29,279
2026-05-20	21.600	21.700	21.450	21.500	18.462	28,153
2026-05-19	21.400	21.450	21.350	21.450	18.419	38,288
2026-05-18	21.350	21.400	21.300	21.350	18.333	16,891
2026-05-15	21.350	21.600	21.300	21.350	18.333	47,297
2026-05-14	21.400	21.400	21.350	21.350	18.333	18,018
2026-05-13	21.700	21.700	21.300	21.350	18.333	77,702
2026-05-12	21.950	22.050	21.600	22.000	18.891	39,414
2026-05-11	22.000	22.050	21.850	21.850	18.762	95,720
2026-05-08	21.800	21.850	21.750	21.750	18.677	11,261
2026-05-07	21.600	21.850	21.550	21.850	18.762	13,513
2026-05-06	21.600	21.900	21.500	21.700	18.634	50,675
2026-05-05	21.800	21.900	21.600	21.600	18.548	33,783
2026-05-04	21.900	21.900	21.100	21.200	18.204	39,414
2026-04-30	21.050	22.000	20.950	21.900	18.805	43,918
2026-04-29	20.900	21.050	20.900	21.050	18.075	18,186
2026-04-28	21.000	21.000	20.850	20.900	17.947	48,423
2026-04-27	21.300	21.300	20.900	20.900	17.947	93,468

← NewerPage 2 of 21 · 1,217 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.