Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 5547.TWO stock page

Jioushun Construction Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-1122.64522.64522.64522.64514.1720
2022-02-1022.64522.64522.64522.64514.1720
2022-02-0922.64522.64522.64522.64514.1720
2022-02-0822.64522.64522.64522.64514.172264
2022-02-0721.79421.79421.79421.79413.6390
2022-01-2621.79421.79421.79421.79413.6392,644
2022-01-2521.84121.84121.84121.84113.6692,644
2022-01-2422.03022.21921.98322.21913.9057,932
2022-01-2122.78722.78722.78722.78714.2600
2022-01-2022.78722.78722.78722.78714.2600
2022-01-1922.50322.78722.45622.78714.26014,806
2022-01-1823.59023.59022.69223.59014.76310,840
2022-01-1723.44923.44923.21223.21214.5278,923
2022-01-1423.54323.54323.49623.49614.7047,271
2022-01-1324.67824.67824.67824.67815.4440
2022-01-1224.67824.67823.54324.67815.4443,503
2022-01-1124.39424.86723.96923.96915.00022,805
2022-01-1023.82724.11023.73224.11015.08919,830
2022-01-0722.69222.69222.69222.69214.2010
2022-01-0622.69222.69222.69222.69214.2010
2022-01-0522.69222.69222.69222.69214.2010
2022-01-0422.69222.69222.69222.69214.2012,644
2022-01-0323.82723.82723.82723.82714.9110
2021-12-3022.69223.82722.69223.82714.9112,776
2021-12-2922.73922.73922.73922.73914.2311,561
2021-12-2823.59023.59023.59023.59014.7630
2021-12-2723.59023.59023.59023.59014.763264
2021-12-2423.59023.59023.59023.59014.7630
2021-12-2323.59023.59023.59023.59014.7630
2021-12-2223.59023.59023.59023.59014.7630
2021-12-2123.59023.59023.59023.59014.7630
2021-12-2023.59023.59023.59023.59014.7630
2021-12-1723.59023.59023.59023.59014.763165
2021-12-1622.59822.59822.59822.59814.1420
2021-12-1522.59822.59822.59822.59814.1420
2021-12-1422.59822.59822.59822.59814.1420
2021-12-1322.59822.59822.59822.59814.1420
2021-12-1022.59822.59822.59822.59814.1420
2021-12-0922.69223.59022.59822.59814.1425,735
2021-12-0822.69222.69222.69222.69214.2012,644
2021-12-0723.82723.82723.82723.82714.9110
2021-12-0623.82723.82723.82723.82714.9110
2021-12-0323.82723.82723.82723.82714.9110
2021-12-0223.82723.82723.82723.82714.9110
2021-12-0123.82723.82723.82723.82714.911132
2021-11-3022.73922.73922.73922.73914.2310
2021-11-2922.73922.73922.73922.73914.2310
2021-11-2622.73922.73922.73922.73914.2310
2021-11-2522.73922.73922.73922.73914.2311,322
2021-11-2423.82723.82723.82723.82714.9110
2021-11-2323.82723.82723.82723.82714.9110
2021-11-2223.82723.82723.82723.82714.9110
2021-11-1923.82723.82723.82723.82714.9110
2021-11-1823.82723.82723.82723.82714.9110
2021-11-1722.73923.82722.73923.82714.9115,686
2021-11-1623.54323.54323.54323.54314.7340
2021-11-1523.54323.54323.54323.54314.7340
2021-11-1223.54323.54323.54323.54314.7340
2021-11-1123.54323.54323.54323.54314.7340
2021-11-1023.49623.54323.49623.54314.73415,864
← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-070.7658 TWD
2025-04-010.8000 TWD
2024-04-021.1682 TWD
2023-04-121.5575 TWD
2022-04-271.0401 TWD
2021-07-070.1489 TWD
2020-06-291.4183 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.