Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	25.150	25.200	24.150	25.200	19.495	8,754
2025-04-29	24.500	25.100	24.500	25.100	19.417	3,871
2025-04-28	24.900	25.150	24.900	25.100	19.417	21,502
2025-04-25	24.100	25.000	24.100	24.900	19.263	3,877
2025-04-24	24.100	24.900	24.100	24.900	19.263	5,032
2025-04-23	24.900	24.900	24.100	24.900	19.263	7,503
2025-04-22	24.200	24.900	24.100	24.900	19.263	9,877
2025-04-21	24.300	25.000	24.300	25.000	19.340	3,751
2025-04-18	24.900	25.000	24.500	25.000	19.340	8,751
2025-04-17	25.000	25.100	24.500	25.100	19.417	11,736
2025-04-16	25.000	25.000	25.000	25.000	19.340	1,250
2025-04-15	25.300	25.300	24.300	25.050	19.379	12,568
2025-04-14	24.900	25.350	24.750	25.300	19.572	16,277
2025-04-11	25.000	25.100	24.800	25.100	19.417	18,053
2025-04-10	23.800	26.500	23.800	25.750	19.920	57,474
2025-04-09	24.000	24.000	23.000	23.900	18.489	78,082
2025-04-08	23.150	24.600	23.000	24.100	18.644	82,403
2025-04-07	26.000	26.000	22.700	23.100	17.870	159,967
2025-04-02	27.250	27.250	26.050	26.700	20.655	17,522
2025-04-01	26.550	27.300	25.850	27.300	21.119	85,761
2025-03-31	27.000	27.100	26.000	27.100	20.346	48,117
2025-03-28	25.700	27.100	25.600	27.000	20.271	115,724
2025-03-27	25.950	25.950	25.000	25.600	19.219	35,826
2025-03-26	24.850	25.950	24.700	25.950	19.482	61,782
2025-03-25	24.800	24.800	24.500	24.700	18.544	11,863
2025-03-24	24.700	24.700	24.000	24.700	18.544	13,976
2025-03-21	24.700	24.700	23.850	23.900	17.943	101,572
2025-03-20	24.750	24.750	24.700	24.700	18.544	216
2025-03-19	24.200	24.950	23.950	23.950	17.981	60,842
2025-03-18	25.450	25.450	24.150	24.250	18.206	81,854
2025-03-17	24.000	26.000	24.000	25.450	19.107	63,839
2025-03-14	23.500	24.000	23.500	24.000	18.018	22,537
2025-03-13	23.500	23.950	23.500	23.950	17.981	20,037
2025-03-12	23.700	24.100	23.450	24.000	18.018	41,287
2025-03-11	23.400	23.850	23.250	23.700	17.793	61,387
2025-03-10	24.000	24.300	23.400	24.200	18.168	6,274
2025-03-07	24.100	24.100	24.100	24.100	18.093	12
2025-03-06	23.400	23.950	23.400	23.950	17.981	12,549
2025-03-05	24.100	24.100	23.400	24.100	18.093	3,756
2025-03-04	24.400	24.400	23.400	24.000	18.018	28,229
2025-03-03	24.550	24.550	24.000	24.400	18.319	14,637
2025-02-27	24.100	24.800	24.100	24.600	18.469	87,601
2025-02-26	24.100	24.800	24.000	24.800	18.619	17,927
2025-02-25	23.900	24.000	23.000	24.000	18.018	11,274
2025-02-24	22.600	24.000	22.600	23.900	17.943	22,537
2025-02-21	23.000	23.400	22.800	23.400	17.568	29,051
2025-02-20	22.400	23.000	22.400	22.950	17.230	38,057
2025-02-19	22.150	22.600	21.850	22.200	16.667	46,037
2025-02-18	23.500	23.500	22.300	22.700	17.042	49,833
2025-02-17	24.200	24.600	22.900	23.100	17.343	124,532
2025-02-14	24.800	24.800	24.400	24.500	18.394	23,912
2025-02-13	24.900	24.900	24.550	24.800	18.619	14,307
2025-02-12	24.900	24.900	24.650	24.700	18.544	109,147
2025-02-11	24.900	25.000	24.450	24.850	18.656	55,354
2025-02-10	24.100	25.050	24.100	25.000	18.769	27,844
2025-02-07	23.400	25.000	23.400	25.000	18.769	146,928
2025-02-06	22.900	24.100	22.600	23.900	17.943	78,992
2025-02-05	21.900	22.850	21.900	22.300	16.742	63,066
2025-02-04	22.300	22.300	21.500	21.900	16.442	46,532
2025-02-03	20.700	22.600	20.650	22.250	16.704	75,282

← NewerPage 7 of 21 · 1,215 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.