Jioushun Construction Co., Ltd. (TPEX:5547)
Taiwan · Delayed Price · Currency is TWD 20.15
-0.05 (-0.25%)
Oct 8, 2026, 1:21 PM CST
Jioushun Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20.20 | 20.20 | 20.00 | 20.15 | 20.15 | -0.25% | 46,105 |
| Oct 7, 2026 | 20.35 | 20.35 | 20.15 | 20.20 | 20.20 | - | 23,916 |
| Oct 6, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | 0.75% | 18,402 |
| Oct 5, 2026 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | -0.74% | 14,533 |
| Oct 2, 2026 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | 0.25% | 11,529 |
| Oct 1, 2026 | 20.20 | 20.20 | 20.05 | 20.15 | 20.15 | - | 15,451 |
| Sep 30, 2026 | 20.00 | 20.20 | 20.00 | 20.15 | 20.15 | 0.75% | 29,077 |
| Sep 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 18,817 |
| Sep 24, 2026 | 20.05 | 20.05 | 19.90 | 19.90 | 19.90 | -0.50% | 19,647 |
| Sep 23, 2026 | 20.20 | 20.20 | 19.95 | 20.00 | 20.00 | -0.50% | 29,581 |
| Sep 22, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 31,322 |
| Sep 21, 2026 | 20.00 | 20.15 | 19.95 | 20.00 | 20.00 | 0.25% | 31,338 |
| Sep 18, 2026 | 20.15 | 20.15 | 19.85 | 19.95 | 19.95 | 0.50% | 23,986 |
| Sep 17, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 26,174 |
| Sep 16, 2026 | 19.85 | 19.90 | 19.85 | 19.85 | 19.85 | -0.25% | 18,539 |
| Sep 15, 2026 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 0.25% | 10,183 |
| Sep 14, 2026 | 20.00 | 20.00 | 19.85 | 19.85 | 19.85 | -0.50% | 11,124 |
| Sep 11, 2026 | 20.00 | 20.00 | 19.75 | 19.95 | 19.95 | 0.50% | 42,408 |
| Sep 10, 2026 | 19.75 | 19.90 | 19.75 | 19.85 | 19.85 | -0.25% | 26,569 |
| Sep 9, 2026 | 20.35 | 20.35 | 19.85 | 19.90 | 19.90 | -1.49% | 47,639 |
| Sep 8, 2026 | 20.15 | 20.40 | 20.10 | 20.20 | 20.20 | 3.06% | 104,187 |
| Sep 7, 2026 | 19.70 | 19.70 | 19.55 | 19.60 | 19.60 | -0.25% | 12,021 |
| Sep 4, 2026 | 19.65 | 19.70 | 19.60 | 19.65 | 19.65 | - | 7,100 |
| Sep 3, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.25% | 11,300 |
| Sep 2, 2026 | 19.70 | 19.70 | 19.65 | 19.70 | 19.70 | -0.76% | 27,000 |
| Sep 1, 2026 | 19.60 | 20.10 | 19.60 | 19.85 | 19.85 | 1.02% | 24,000 |
| Aug 31, 2026 | 19.85 | 19.85 | 19.65 | 19.65 | 19.65 | -1.01% | 37,000 |
| Aug 28, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.25% | 4,006 |
| Aug 27, 2026 | 19.75 | 19.90 | 19.75 | 19.80 | 19.80 | 0.25% | 11,523 |
| Aug 26, 2026 | 19.80 | 20.10 | 19.75 | 19.75 | 19.75 | -1.00% | 21,082 |
| Aug 25, 2026 | 20.00 | 20.05 | 19.85 | 19.95 | 19.95 | 1.01% | 12,252 |
| Aug 24, 2026 | 19.85 | 19.85 | 19.75 | 19.75 | 19.75 | -0.75% | 10,120 |
| Aug 21, 2026 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | -0.50% | 2,562 |
| Aug 20, 2026 | 20.10 | 20.10 | 19.95 | 20.00 | 20.00 | 0.25% | 33,100 |
| Aug 19, 2026 | 19.90 | 19.95 | 19.85 | 19.95 | 19.95 | 0.25% | 8,000 |
| Aug 18, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | -0.25% | 5,800 |
| Aug 17, 2026 | 20.05 | 20.05 | 19.90 | 19.95 | 19.95 | 0.50% | 18,387 |
| Aug 14, 2026 | 20.00 | 20.00 | 19.70 | 19.85 | 19.85 | -1.00% | 40,675 |
| Aug 13, 2026 | 20.05 | 20.25 | 20.05 | 20.05 | 20.05 | -0.25% | 8,704 |
| Aug 12, 2026 | 19.90 | 20.10 | 19.85 | 20.10 | 20.10 | 1.52% | 20,712 |
| Aug 11, 2026 | 19.60 | 20.10 | 19.60 | 19.80 | 19.80 | 0.51% | 34,140 |
| Aug 10, 2026 | 19.55 | 19.90 | 19.50 | 19.70 | 19.70 | 1.03% | 31,155 |
| Aug 7, 2026 | 19.55 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 24,524 |
| Aug 6, 2026 | 19.75 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 5,136 |
| Aug 5, 2026 | 19.85 | 19.95 | 19.80 | 19.80 | 19.80 | -0.25% | 17,002 |
| Aug 4, 2026 | 20.45 | 20.50 | 19.85 | 19.85 | 19.85 | 0.76% | 23,232 |
| Aug 3, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -3.43% | 45,753 |
| Jul 31, 2026 | 20.00 | 20.40 | 19.80 | 20.40 | 20.40 | 2.00% | 41,005 |
| Jul 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | 8,000 |
| Jul 29, 2026 | 19.50 | 19.75 | 19.00 | 19.75 | 19.75 | -0.25% | 51,800 |