Jioushun Construction Co., Ltd. (TPEX:5547)
Taiwan · Delayed Price · Currency is TWD 22.05
-0.45 (-2.00%)
Mar 9, 2026, 1:30 PM CST
Jioushun Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.45 | 22.45 | 21.95 | 22.05 | 22.05 | -2.00% | 84,336 |
| Mar 6, 2026 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 1.12% | 33,306 |
| Mar 5, 2026 | 22.20 | 22.25 | 22.15 | 22.25 | 22.25 | 0.23% | 38,082 |
| Mar 4, 2026 | 22.50 | 22.50 | 22.10 | 22.20 | 22.20 | -0.89% | 81,319 |
| Mar 3, 2026 | 22.60 | 22.90 | 22.35 | 22.40 | 22.40 | -2.61% | 55,266 |
| Mar 2, 2026 | 22.15 | 23.10 | 22.15 | 23.00 | 23.00 | 3.60% | 184,364 |
| Feb 26, 2026 | 22.15 | 22.20 | 22.10 | 22.20 | 22.20 | - | 81,349 |
| Feb 25, 2026 | 22.40 | 22.40 | 22.10 | 22.20 | 22.20 | -0.89% | 74,505 |
| Feb 24, 2026 | 22.60 | 22.60 | 22.10 | 22.40 | 22.40 | - | 280,446 |
| Feb 23, 2026 | 22.50 | 22.50 | 22.00 | 22.40 | 22.40 | 0.45% | 573,808 |
| Feb 11, 2026 | 22.60 | 22.85 | 22.25 | 22.30 | 22.30 | -1.33% | 131,195 |
| Feb 10, 2026 | 22.70 | 22.70 | 22.40 | 22.60 | 22.60 | -0.44% | 163,412 |
| Feb 9, 2026 | 22.95 | 23.00 | 22.65 | 22.70 | 22.70 | -1.09% | 259,819 |
| Feb 6, 2026 | 23.20 | 23.20 | 22.75 | 22.95 | 22.95 | -1.50% | 164,726 |
| Feb 5, 2026 | 23.05 | 23.45 | 22.55 | 23.30 | 23.30 | 0.43% | 365,317 |
| Feb 4, 2026 | 22.80 | 23.55 | 22.80 | 23.20 | 23.20 | -1.69% | 395,553 |
| Feb 3, 2026 | 22.80 | 23.90 | 22.00 | 23.60 | 23.60 | -7.45% | 1,811,866 |
| Feb 2, 2026 | 25.15 | 26.20 | 24.85 | 25.50 | 25.50 | -1.73% | 212,005 |
| Jan 30, 2026 | 26.00 | 26.25 | 25.85 | 25.95 | 25.95 | -0.38% | 64,002 |
| Jan 29, 2026 | 26.50 | 26.80 | 26.00 | 26.05 | 26.05 | -1.70% | 42,871 |
| Jan 28, 2026 | 26.00 | 26.80 | 25.60 | 26.50 | 26.50 | 2.32% | 59,656 |
| Jan 27, 2026 | 27.20 | 27.20 | 25.40 | 25.90 | 25.90 | -4.07% | 153,263 |
| Jan 26, 2026 | 27.65 | 27.70 | 26.90 | 27.00 | 27.00 | -2.35% | 244,655 |
| Jan 23, 2026 | 27.55 | 27.65 | 27.20 | 27.65 | 27.65 | 0.36% | 55,240 |
| Jan 22, 2026 | 26.95 | 27.55 | 26.95 | 27.55 | 27.55 | 0.92% | 82,421 |
| Jan 21, 2026 | 27.30 | 27.40 | 26.85 | 27.30 | 27.30 | - | 130,621 |
| Jan 20, 2026 | 27.40 | 27.60 | 27.30 | 27.30 | 27.30 | -0.36% | 89,368 |
| Jan 19, 2026 | 26.65 | 27.60 | 26.65 | 27.40 | 27.40 | 1.29% | 52,465 |
| Jan 16, 2026 | 28.35 | 28.35 | 26.35 | 27.05 | 27.05 | -3.74% | 89,766 |
| Jan 15, 2026 | 27.35 | 28.30 | 27.20 | 28.10 | 28.10 | 1.81% | 464,788 |
| Jan 14, 2026 | 27.80 | 27.80 | 27.40 | 27.60 | 27.60 | - | 84,304 |
| Jan 13, 2026 | 27.50 | 27.95 | 27.50 | 27.60 | 27.60 | 0.36% | 74,019 |
| Jan 12, 2026 | 27.05 | 27.50 | 26.90 | 27.50 | 27.50 | 2.23% | 87,488 |
| Jan 9, 2026 | 26.90 | 28.20 | 26.60 | 26.90 | 26.90 | - | 65,410 |
| Jan 8, 2026 | 26.50 | 26.90 | 26.40 | 26.90 | 26.90 | 0.94% | 39,600 |
| Jan 7, 2026 | 26.50 | 27.10 | 26.40 | 26.65 | 26.65 | 1.33% | 54,799 |
| Jan 6, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | - | 6,010 |
| Jan 5, 2026 | 26.50 | 26.50 | 26.00 | 26.30 | 26.30 | 0.38% | 12,600 |
| Jan 2, 2026 | 25.70 | 26.30 | 25.60 | 26.20 | 26.20 | - | 18,008 |
| Dec 31, 2025 | 26.10 | 26.50 | 25.80 | 26.20 | 26.20 | 0.58% | 81,050 |
| Dec 30, 2025 | 25.10 | 26.70 | 25.05 | 26.05 | 26.05 | 3.78% | 81,783 |
| Dec 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | 3 |
| Dec 26, 2025 | 25.50 | 25.75 | 25.20 | 25.20 | 25.20 | -1.95% | 18,411 |
| Dec 24, 2025 | 25.60 | 25.70 | 25.00 | 25.70 | 25.70 | 2.80% | 31,108 |
| Dec 23, 2025 | 25.20 | 25.60 | 25.00 | 25.00 | 25.00 | - | 33,140 |
| Dec 22, 2025 | 25.05 | 25.10 | 24.80 | 25.00 | 25.00 | 1.21% | 37,241 |
| Dec 19, 2025 | 24.60 | 25.00 | 24.60 | 24.70 | 24.70 | 0.82% | 48,840 |
| Dec 18, 2025 | 24.15 | 24.65 | 24.10 | 24.50 | 24.50 | -2.00% | 32,080 |
| Dec 17, 2025 | 25.00 | 25.00 | 24.85 | 25.00 | 25.00 | - | 27,650 |
| Dec 16, 2025 | 24.35 | 25.00 | 24.30 | 25.00 | 25.00 | 0.60% | 26,000 |