Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.350	21.550	21.250	21.300	18.290	43,918
2026-04-23	21.300	21.400	21.200	21.350	18.333	103,603
2026-04-22	21.500	21.500	21.250	21.350	18.333	59,684
2026-04-21	21.500	21.550	21.450	21.500	18.462	112,612
2026-04-20	21.900	21.900	21.750	21.800	18.719	40,702
2026-04-17	22.150	22.150	21.500	21.900	18.805	155,405
2026-04-16	22.200	22.250	22.200	22.200	19.063	42,792
2026-04-15	22.200	22.200	22.050	22.150	19.020	75,554
2026-04-14	22.350	22.400	22.100	22.150	19.020	81,081
2026-04-13	22.300	22.450	22.200	22.250	19.106	29,279
2026-04-10	22.300	22.300	22.100	22.100	18.977	54,260
2026-04-09	22.250	22.300	22.250	22.300	19.149	9,009
2026-04-08	22.300	22.400	22.250	22.350	19.192	69,819
2026-04-07	22.450	22.550	22.350	22.550	19.364	48,423
2026-04-02	22.300	22.450	22.200	22.250	19.106	25,900
2026-04-01	22.300	22.350	22.250	22.300	19.149	57,432
2026-03-31	22.300	22.700	22.300	22.300	19.149	128,378
2026-03-30	22.500	22.550	22.300	22.500	19.321	61,936
2026-03-27	22.700	22.750	22.500	22.700	19.492	60,810
2026-03-26	22.650	22.850	22.650	22.850	19.621	40,540
2026-03-25	22.650	22.650	22.500	22.600	19.406	60,810
2026-03-24	23.000	23.000	22.450	22.650	19.449	15,765
2026-03-23	22.850	22.850	22.500	22.500	19.321	78,828
2026-03-20	22.800	22.850	22.700	22.850	19.621	43,918
2026-03-19	22.700	22.750	22.700	22.700	19.492	20,270
2026-03-18	22.800	22.800	22.650	22.700	19.492	46,171
2026-03-17	23.150	23.150	22.800	22.800	19.578	76,576
2026-03-16	23.100	23.150	23.050	23.050	19.793	70,979
2026-03-13	23.050	23.100	23.000	23.050	19.793	28,209
2026-03-12	23.050	23.250	22.900	23.150	19.879	101,351
2026-03-11	22.900	23.150	22.500	23.050	19.793	337,860
2026-03-10	22.200	22.350	22.000	22.150	19.020	65,315
2026-03-09	22.450	22.450	21.950	22.050	18.934	94,707
2026-03-06	22.200	22.500	22.200	22.500	19.321	37,162
2026-03-05	22.200	22.250	22.150	22.250	19.106	42,792
2026-03-04	22.500	22.500	22.100	22.200	19.063	90,090
2026-03-03	22.600	22.900	22.350	22.400	19.235	61,936
2026-03-02	22.150	23.100	22.150	23.000	19.750	207,207
2026-02-26	22.150	22.200	22.100	22.200	19.063	91,216
2026-02-25	22.400	22.400	22.100	22.200	19.063	83,333
2026-02-24	22.600	22.600	22.100	22.400	19.235	315,315
2026-02-23	22.500	22.500	22.000	22.400	19.235	644,144
2026-02-11	22.600	22.850	22.250	22.300	19.149	146,396
2026-02-10	22.700	22.700	22.400	22.600	19.406	182,499
2026-02-09	22.950	23.000	22.650	22.700	19.492	290,778
2026-02-06	23.200	23.200	22.750	22.950	19.707	184,684
2026-02-05	23.050	23.450	22.550	23.300	20.008	409,909
2026-02-04	22.800	23.550	22.800	23.200	19.922	440,315
2026-02-03	22.800	23.900	22.000	23.600	20.265	2,031,822
2026-02-02	25.150	25.600	24.850	25.400	21.811	237,617
2026-01-30	26.000	26.250	25.850	25.950	22.283	68,695
2026-01-29	26.500	26.800	26.000	26.400	22.669	45,834
2026-01-28	26.000	26.800	25.600	26.500	22.755	58,170
2026-01-27	27.200	27.200	25.400	25.900	22.240	172,586
2026-01-26	27.650	27.700	26.900	27.000	23.185	272,134
2026-01-23	27.550	27.650	27.200	27.500	23.614	62,206
2026-01-22	26.950	27.500	26.950	27.500	23.614	91,689
2026-01-21	27.300	27.400	26.850	27.300	23.442	147,095
2026-01-20	27.400	27.600	27.300	27.300	23.442	100,639
2026-01-19	26.650	27.600	26.650	27.400	23.528	57,956

← NewerPage 3 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.