Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.850	20.900	20.100	20.700	15.541	51,474
2025-01-21	20.700	21.450	20.600	20.850	15.653	60,911
2025-01-20	20.500	20.800	20.050	20.700	15.541	57,487
2025-01-17	20.350	20.450	20.050	20.450	15.353	26,386
2025-01-16	20.350	20.350	20.000	20.350	15.278	7,426
2025-01-15	20.400	20.400	19.700	20.350	15.278	15,004
2025-01-14	20.400	20.400	19.700	20.400	15.316	12,502
2025-01-13	19.950	20.450	19.700	20.400	15.316	30,091
2025-01-10	20.100	20.100	19.500	19.800	14.865	41,279
2025-01-09	20.450	20.450	19.700	20.000	15.015	32,613
2025-01-08	19.700	20.250	19.450	20.000	15.015	57,747
2025-01-07	19.600	19.800	19.450	19.700	14.790	64,641
2025-01-06	18.700	19.600	18.700	19.600	14.715	18,587
2025-01-03	19.300	19.300	18.700	19.050	14.302	13,787
2025-01-02	19.750	19.750	18.500	19.300	14.490	62,281
2024-12-31	20.200	20.200	19.050	19.750	14.828	112,647
2024-12-30	20.200	20.200	20.200	20.200	15.165	2,501
2024-12-27	19.600	20.250	19.500	19.500	14.640	14,714
2024-12-26	19.600	20.400	19.600	20.400	15.316	8,752
2024-12-25	20.400	20.400	20.400	20.400	15.316	0
2024-12-24	20.400	20.400	20.250	20.400	15.316	11,262
2024-12-23	20.000	20.000	20.000	20.000	15.015	0
2024-12-20	20.000	20.000	20.000	20.000	15.015	3,750
2024-12-19	20.450	20.450	20.450	20.450	15.353	1,250
2024-12-18	20.350	20.450	20.350	20.400	15.316	9,999
2024-12-17	20.100	20.100	20.100	20.100	15.090	1,250
2024-12-16	20.000	20.050	20.000	20.050	15.053	2,737
2024-12-13	20.100	20.350	20.100	20.300	15.240	18,749
2024-12-12	20.100	20.350	20.100	20.200	15.165	17,499
2024-12-11	20.100	20.100	20.100	20.100	15.090	7,499
2024-12-10	20.100	20.800	20.100	20.100	15.090	15,418
2024-12-09	20.850	20.850	20.850	20.850	15.653	0
2024-12-06	20.850	20.850	20.850	20.850	15.653	100
2024-12-05	20.850	20.850	20.850	20.850	15.653	0
2024-12-04	20.850	20.850	20.850	20.850	15.653	1,291
2024-12-03	20.850	20.850	20.850	20.850	15.653	1,250
2024-12-02	20.850	20.850	20.850	20.850	15.653	1,303
2024-11-29	20.600	20.600	20.500	20.500	15.391	6,250
2024-11-28	20.200	20.200	20.200	20.200	15.165	1,250
2024-11-27	20.900	20.900	20.900	20.900	15.691	1,250
2024-11-26	20.450	20.450	20.300	20.300	15.240	5,000
2024-11-25	20.850	20.850	20.200	20.850	15.653	13,749
2024-11-22	20.900	20.900	20.900	20.900	15.691	1,288
2024-11-21	20.600	20.600	20.200	20.500	15.391	11,212
2024-11-20	21.000	21.000	21.000	21.000	15.766	0
2024-11-19	21.000	21.000	21.000	21.000	15.766	12
2024-11-18	21.000	21.000	21.000	21.000	15.766	0
2024-11-15	21.000	21.000	21.000	21.000	15.766	6,262
2024-11-14	20.950	20.950	20.750	20.950	15.728	18,749
2024-11-13	20.950	20.950	20.400	20.400	15.316	6,762
2024-11-12	20.250	20.950	20.200	20.200	15.165	17,524
2024-11-11	20.200	21.000	20.000	21.000	15.766	26,387
2024-11-08	20.000	20.200	20.000	20.200	15.165	5,637
2024-11-07	20.200	20.200	20.200	20.200	15.165	1,250
2024-11-06	20.000	20.000	20.000	20.000	15.015	0
2024-11-05	19.850	20.100	19.850	20.000	15.015	11,399
2024-11-04	20.300	20.350	20.000	20.200	15.165	16,249
2024-11-01	20.300	20.300	20.300	20.300	15.240	5,000
2024-10-30	20.050	20.500	20.050	20.500	15.391	5,012
2024-10-29	20.100	20.300	20.100	20.200	15.165	8,749

← NewerPage 8 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.