Jioushun Construction Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.100	20.850	20.100	20.850	15.653	1,655
2024-10-25	20.950	20.950	20.450	20.550	15.428	21,249
2024-10-24	20.800	20.850	20.550	20.550	15.428	12,524
2024-10-23	20.900	21.000	20.400	20.800	15.616	27,529
2024-10-22	21.200	21.300	21.200	21.300	15.991	8,693
2024-10-21	21.750	21.750	21.100	21.250	15.954	9,191
2024-10-18	21.750	21.800	21.200	21.200	15.916	15,806
2024-10-17	21.100	21.650	21.100	21.200	15.916	28,762
2024-10-16	21.000	21.100	21.000	21.100	15.841	11,249
2024-10-15	20.500	20.500	20.400	20.400	15.316	9,999
2024-10-14	20.450	20.700	20.450	20.700	15.541	6,624
2024-10-11	21.000	21.300	20.800	21.300	15.991	13,349
2024-10-09	20.850	20.850	20.850	20.850	15.653	2,500
2024-10-08	19.810	20.248	19.810	20.248	15.201	6,363
2024-10-07	20.394	20.394	20.394	20.394	15.311	25
2024-10-04	20.394	20.394	20.394	20.394	15.311	1,284
2024-10-01	19.810	20.053	19.761	19.858	14.909	10,914
2024-09-30	19.810	20.053	19.761	19.956	14.982	22,471
2024-09-27	19.956	19.956	19.956	19.956	14.982	0
2024-09-26	20.053	20.053	19.956	19.956	14.982	2,568
2024-09-25	20.102	20.102	19.810	20.102	15.092	23,773
2024-09-24	20.053	20.053	19.956	19.956	14.982	7,062
2024-09-23	20.443	20.443	19.664	19.956	14.982	16,097
2024-09-20	20.053	20.248	20.005	20.150	15.128	10,272
2024-09-19	20.150	20.150	20.150	20.150	15.128	642
2024-09-18	20.150	20.150	20.102	20.150	15.128	4,521
2024-09-16	20.443	20.929	20.443	20.929	15.713	7,834
2024-09-13	20.832	20.832	20.150	20.443	15.347	30,933
2024-09-12	20.832	20.832	20.832	20.832	15.640	2,131
2024-09-11	20.832	20.832	20.832	20.832	15.640	1,412
2024-09-10	21.124	21.124	21.124	21.124	15.859	0
2024-09-09	21.124	21.124	21.124	21.124	15.859	0
2024-09-06	21.124	21.124	20.929	21.124	15.859	4,495
2024-09-05	20.832	20.929	20.832	20.929	15.713	12,840
2024-09-04	20.929	21.513	20.832	20.929	15.713	61,308
2024-09-03	21.513	21.513	21.416	21.513	16.151	9,042
2024-09-02	21.319	21.319	21.319	21.319	16.005	0
2024-08-30	21.027	21.513	21.027	21.319	16.005	2,632
2024-08-29	21.027	21.027	21.027	21.027	15.786	0
2024-08-28	21.027	21.221	20.978	21.027	15.786	14,128
2024-08-27	21.027	21.027	21.027	21.027	15.786	1,286
2024-08-26	21.611	21.708	21.027	21.708	16.297	38,663
2024-08-23	21.611	21.611	21.611	21.611	16.224	1,285
2024-08-22	21.465	21.611	21.270	21.270	15.969	11,556
2024-08-21	21.465	21.854	21.465	21.465	16.115	3,870
2024-08-20	21.903	22.341	21.757	21.757	16.334	16,705
2024-08-19	21.903	22.487	21.903	22.487	16.882	11,703
2024-08-16	22.487	22.536	21.903	22.390	16.809	15,434
2024-08-15	22.487	22.487	22.487	22.487	16.882	0
2024-08-14	22.487	22.487	22.487	22.487	16.882	30
2024-08-13	21.319	22.438	21.319	22.438	16.846	38,689
2024-08-12	21.367	21.903	21.367	21.903	16.444	141
2024-08-09	21.903	22.000	21.416	21.611	16.224	32,244
2024-08-08	19.956	21.659	19.956	21.659	16.261	121,578
2024-08-07	19.956	19.956	19.956	19.956	14.982	642
2024-08-06	19.761	19.761	19.761	19.761	14.836	1,304
2024-08-05	20.150	20.150	19.372	19.372	14.544	28,674
2024-08-02	20.832	20.832	20.832	20.832	15.640	1,284
2024-08-01	20.832	20.832	20.832	20.832	15.640	2,568
2024-07-31	20.443	20.735	20.443	20.443	15.347	5,649

← NewerPage 9 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.