Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.000	23.000	22.550	22.900	19.664	6,756
2025-10-21	22.900	23.000	22.800	22.800	19.578	35,033
2025-10-20	22.900	22.900	22.900	22.900	19.664	0
2025-10-17	22.900	22.900	22.900	22.900	19.664	173
2025-10-16	23.300	23.300	22.900	22.900	19.664	1,127
2025-10-15	23.300	23.350	22.900	23.300	20.008	12,018
2025-10-14	23.250	23.250	22.950	22.950	19.707	2,390
2025-10-13	23.100	23.100	23.100	23.100	19.836	3,378
2025-10-09	22.950	23.100	22.950	23.100	19.836	24,740
2025-10-08	22.550	22.750	22.500	22.650	19.449	17,432
2025-10-07	22.900	23.000	22.550	22.550	19.364	12,996
2025-10-03	23.000	23.450	23.000	23.450	20.136	9,949
2025-10-02	23.550	23.550	23.050	23.150	19.879	10,630
2025-10-01	23.400	23.600	23.050	23.500	20.179	17,005
2025-09-30	23.300	23.700	23.100	23.300	20.008	12,623
2025-09-26	23.700	23.750	23.350	23.350	20.050	13,779
2025-09-25	23.850	23.850	23.400	23.500	20.179	76,283
2025-09-24	23.600	23.900	23.550	23.900	20.523	25,191
2025-09-23	23.650	24.200	23.650	24.100	20.694	15,025
2025-09-22	23.850	24.400	23.850	24.100	20.694	2,380
2025-09-19	23.850	24.500	23.850	24.500	21.038	2,254
2025-09-18	24.500	24.500	23.850	24.500	21.038	1,336
2025-09-17	24.500	24.500	23.850	24.500	21.038	6,391
2025-09-16	24.500	24.550	23.900	24.500	21.038	27,155
2025-09-15	24.400	24.500	23.900	24.500	21.038	10,486
2025-09-12	23.900	24.500	23.900	24.400	20.952	6,759
2025-09-11	24.600	24.600	23.850	24.500	21.038	8,271
2025-09-10	24.050	24.700	23.750	24.600	21.124	42,695
2025-09-09	24.200	24.750	24.000	24.750	21.253	28,025
2025-09-08	25.300	25.300	24.250	24.800	21.296	47,173
2025-09-05	24.850	25.750	24.550	25.400	21.811	37,237
2025-09-04	24.950	24.950	24.200	24.850	21.338	36,043
2025-09-03	25.000	25.000	24.400	24.800	21.296	5,108
2025-09-02	24.450	25.000	24.200	24.400	20.952	12,756
2025-09-01	25.000	25.000	24.800	24.800	21.296	8,444
2025-08-29	24.400	25.000	24.400	25.000	21.467	4,527
2025-08-28	24.100	24.700	24.100	24.400	20.952	22,387
2025-08-27	25.000	25.000	25.000	25.000	21.467	394
2025-08-26	25.000	25.000	25.000	25.000	21.467	0
2025-08-25	25.000	25.000	25.000	25.000	21.467	11
2025-08-22	25.150	25.150	25.150	25.150	21.596	0
2025-08-21	25.200	25.200	24.100	25.150	21.596	9,493
2025-08-20	25.200	25.200	24.650	25.200	21.639	2,286
2025-08-19	25.150	25.200	25.000	25.000	21.467	45
2025-08-18	25.050	25.150	24.600	25.100	21.553	59,617
2025-08-15	26.200	26.200	25.400	25.550	21.940	23,648
2025-08-14	26.200	26.200	26.200	26.200	22.498	1,078
2025-08-13	26.250	26.250	26.000	26.200	22.498	23,671
2025-08-12	25.950	26.150	25.400	25.750	22.111	14,097
2025-08-11	26.150	26.150	25.200	25.950	22.283	15,995
2025-08-08	25.600	25.700	25.350	25.700	22.068	34,920
2025-08-07	23.900	26.100	23.900	25.700	22.068	93,091
2025-08-06	23.850	23.850	23.850	23.850	20.480	11
2025-08-05	23.600	23.600	23.500	23.600	20.265	5,788
2025-08-04	23.500	23.600	23.400	23.600	20.265	9,707
2025-08-01	23.500	23.500	23.500	23.500	20.179	0
2025-07-31	23.500	23.500	23.300	23.500	20.179	6,779
2025-07-30	23.400	23.500	23.250	23.500	20.179	23,943
2025-07-29	23.400	23.900	23.400	23.900	20.523	453
2025-07-28	23.400	24.100	23.300	23.950	20.566	7,961

← NewerPage 5 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.