Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.100	24.100	24.100	24.100	20.694	1
2025-07-24	23.400	23.600	23.400	23.500	20.179	18,018
2025-07-23	23.200	23.300	23.150	23.300	20.008	7,011
2025-07-22	23.200	23.700	22.900	23.300	20.008	17,243
2025-07-21	23.750	23.750	23.300	23.700	20.351	5,811
2025-07-18	24.400	24.400	22.600	23.800	20.437	52,403
2025-07-17	25.500	25.500	24.800	25.400	19.649	92,281
2025-07-16	25.100	25.500	24.950	25.300	19.572	58,129
2025-07-15	25.050	25.100	24.750	25.100	19.417	6,263
2025-07-14	25.100	25.100	24.700	24.800	19.185	14,029
2025-07-11	25.000	25.050	24.650	24.650	19.069	14,376
2025-07-10	25.100	25.100	24.750	24.900	19.263	7,887
2025-07-09	24.850	25.100	24.750	25.050	19.379	15,051
2025-07-08	25.250	25.250	24.750	25.000	19.340	2,551
2025-07-07	25.100	25.500	24.800	25.200	19.495	43,263
2025-07-04	25.100	25.500	25.100	25.500	19.727	7,904
2025-07-03	24.450	26.100	24.450	26.100	20.191	86,779
2025-07-02	24.050	24.050	24.050	24.050	18.605	120
2025-07-01	24.100	24.400	24.050	24.400	18.876	7,512
2025-06-30	24.500	24.500	24.500	24.500	18.953	0
2025-06-27	24.500	24.500	24.500	24.500	18.953	2,500
2025-06-26	24.000	24.500	23.900	23.950	18.528	35,874
2025-06-25	24.750	24.750	24.000	24.250	18.760	70,162
2025-06-24	24.600	24.750	24.200	24.500	18.953	26,312
2025-06-23	24.950	24.950	24.950	24.950	19.301	1,250
2025-06-20	24.400	25.000	24.400	24.600	19.030	5,143
2025-06-19	25.000	25.000	24.400	25.000	19.340	2,527
2025-06-18	24.550	25.000	24.300	24.750	19.147	15,073
2025-06-17	24.150	24.500	24.150	24.500	18.953	3,845
2025-06-16	24.500	24.500	24.150	24.150	18.682	2,500
2025-06-13	24.300	24.600	24.050	24.600	19.030	13,879
2025-06-12	24.300	24.300	24.300	24.300	18.798	37
2025-06-11	24.300	24.300	24.300	24.300	18.798	700
2025-06-10	24.300	24.550	23.850	24.300	18.798	41,766
2025-06-09	24.350	24.500	24.100	24.500	18.953	23,776
2025-06-06	24.900	24.900	24.000	24.550	18.992	36,026
2025-06-05	25.100	25.100	24.300	24.900	19.263	12,649
2025-06-04	24.400	25.100	24.400	25.100	19.417	1,463
2025-06-03	25.100	25.100	25.100	25.100	19.417	1,250
2025-06-02	25.100	25.100	24.400	25.100	19.417	1,275
2025-05-29	24.400	25.200	24.400	25.100	19.417	2,932
2025-05-28	25.100	25.150	24.900	24.900	19.263	2,937
2025-05-27	24.800	25.200	24.400	25.100	19.417	47,134
2025-05-26	25.850	25.850	24.800	25.500	19.727	78,731
2025-05-23	26.100	26.350	25.250	25.900	20.036	101,387
2025-05-22	25.800	26.400	25.300	25.700	19.881	30,129
2025-05-21	25.800	26.400	25.800	26.400	20.423	1,316
2025-05-20	25.900	26.500	25.800	26.400	20.423	18,129
2025-05-19	25.900	26.900	25.900	26.900	20.810	4,531
2025-05-16	26.900	26.900	25.900	26.900	20.810	1,530
2025-05-15	25.900	26.900	25.900	26.900	20.810	9,162
2025-05-14	26.500	26.850	25.900	26.600	20.578	13,882
2025-05-13	25.500	26.500	25.450	26.500	20.500	50,714
2025-05-12	25.500	25.500	25.500	25.500	19.727	1,250
2025-05-09	24.600	25.650	24.550	25.500	19.727	11,521
2025-05-08	25.200	25.750	24.950	25.750	19.920	17,504
2025-05-07	25.000	25.200	24.450	25.200	19.495	10,002
2025-05-06	24.900	25.100	24.500	25.100	19.417	3,801
2025-05-05	25.200	25.200	24.400	25.200	19.495	5,247
2025-05-02	25.200	25.200	25.200	25.200	19.495	1,363

← NewerPage 6 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.