Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26.650	27.600	26.650	27.400	23.528	57,956
2026-01-16	28.350	28.350	26.350	27.050	23.228	101,087
2026-01-15	27.350	28.300	27.200	28.100	24.129	523,409
2026-01-14	27.800	27.800	27.400	27.600	23.700	94,936
2026-01-13	27.500	27.950	27.500	27.600	23.700	83,354
2026-01-12	27.050	27.500	26.900	27.500	23.614	99,648
2026-01-09	26.900	28.200	26.600	26.900	23.099	73,659
2026-01-08	26.500	26.900	26.400	26.900	23.099	44,594
2026-01-07	26.500	27.100	26.400	26.650	22.884	61,710
2026-01-06	26.400	26.400	26.300	26.300	22.584	6,768
2026-01-05	26.500	26.500	26.000	26.300	22.584	14,189
2026-01-02	25.700	26.300	25.600	26.200	22.498	20,279
2025-12-31	26.100	26.500	25.800	26.200	22.498	91,272
2025-12-30	25.100	26.700	25.050	26.050	22.369	92,097
2025-12-29	25.100	25.100	25.100	25.100	21.553	3
2025-12-26	25.500	25.750	25.200	25.200	21.639	20,733
2025-12-24	25.600	25.700	25.000	25.700	22.068	35,031
2025-12-23	25.200	25.600	25.000	25.000	21.467	37,319
2025-12-22	25.050	25.100	24.800	25.000	21.467	41,938
2025-12-19	24.600	25.000	24.600	24.700	21.210	54,999
2025-12-18	24.150	24.650	24.100	24.500	21.038	36,126
2025-12-17	25.000	25.000	24.850	25.000	21.467	31,137
2025-12-16	24.350	25.000	24.300	25.000	21.467	29,279
2025-12-15	24.900	25.300	24.000	24.850	21.338	44,043
2025-12-12	25.000	25.300	24.200	24.200	20.780	38,299
2025-12-11	24.000	24.600	24.000	24.500	21.038	12,948
2025-12-10	24.000	24.100	24.000	24.100	20.694	47,309
2025-12-09	24.000	24.000	24.000	24.000	20.609	4,504
2025-12-08	24.800	24.800	24.500	24.500	21.038	8,490
2025-12-05	24.700	24.800	24.400	24.800	21.296	27,287
2025-12-04	23.750	24.250	23.700	24.200	20.780	51,801
2025-12-03	23.600	24.100	23.250	23.600	20.265	104,459
2025-12-02	25.200	25.200	23.600	24.250	20.823	101,560
2025-12-01	24.800	25.300	24.800	25.150	21.596	47,308
2025-11-28	24.950	25.150	24.700	25.150	21.596	26,898
2025-11-27	24.700	25.000	24.450	24.950	21.424	10,811
2025-11-26	24.050	25.300	24.000	25.250	21.682	122,226
2025-11-25	24.600	24.600	24.050	24.050	20.652	1,350
2025-11-24	24.050	24.050	24.050	24.050	20.652	4,504
2025-11-21	24.700	24.700	24.700	24.700	21.210	0
2025-11-20	24.550	24.750	24.050	24.700	21.210	7,510
2025-11-19	24.700	24.700	24.000	24.500	21.038	16,890
2025-11-18	24.850	24.850	24.350	24.700	21.210	11,381
2025-11-17	24.900	24.900	24.400	24.850	21.338	5,934
2025-11-14	24.950	25.150	24.800	25.000	21.467	30,606
2025-11-13	24.400	25.150	24.250	24.750	21.253	32,764
2025-11-12	24.300	24.350	24.000	24.350	20.909	15,956
2025-11-11	23.400	23.900	23.400	23.900	20.523	18,886
2025-11-10	24.000	24.000	23.000	23.750	20.394	22,028
2025-11-07	24.000	24.000	24.000	24.000	20.609	1
2025-11-06	23.750	23.750	23.750	23.750	20.394	2
2025-11-05	23.550	23.550	23.550	23.550	20.222	3
2025-11-04	23.150	23.750	23.100	23.500	20.179	36,237
2025-11-03	23.650	23.750	23.100	23.750	20.394	4,537
2025-10-31	22.950	23.700	22.950	23.650	20.308	5,641
2025-10-30	23.000	23.100	22.900	22.900	19.664	12,039
2025-10-29	22.800	23.000	22.800	23.000	19.750	38,413
2025-10-28	22.800	22.900	22.800	22.900	19.664	3,454
2025-10-27	23.000	23.000	22.800	22.800	19.578	2,679
2025-10-23	22.500	22.500	22.500	22.500	19.321	2,252

← NewerPage 4 of 21 · 1,218 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.