Jioushun Construction Co., Ltd. (TPEX:5547)
Taiwan · Delayed Price · Currency is TWD 21.30
-0.05 (-0.23%)
Apr 24, 2026, 1:21 PM CST
Jioushun Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 21.35 | 21.55 | 21.25 | 21.30 | 21.30 | -0.23% | 39,190 |
| Apr 23, 2026 | 21.30 | 21.40 | 21.20 | 21.35 | 21.35 | - | 92,400 |
| Apr 22, 2026 | 21.50 | 21.50 | 21.25 | 21.35 | 21.35 | -0.70% | 53,202 |
| Apr 21, 2026 | 21.50 | 21.55 | 21.45 | 21.50 | 21.50 | -1.38% | 100,931 |
| Apr 20, 2026 | 21.90 | 21.90 | 21.75 | 21.80 | 21.80 | -0.46% | 36,410 |
| Apr 17, 2026 | 22.15 | 22.15 | 21.50 | 21.90 | 21.90 | -1.35% | 138,115 |
| Apr 16, 2026 | 22.20 | 22.25 | 22.20 | 22.20 | 22.20 | 0.23% | 38,140 |
| Apr 15, 2026 | 22.20 | 22.20 | 22.05 | 22.15 | 22.15 | - | 67,092 |
| Apr 14, 2026 | 22.35 | 22.40 | 22.10 | 22.15 | 22.15 | -0.45% | 72,970 |
| Apr 13, 2026 | 22.30 | 22.45 | 22.20 | 22.25 | 22.25 | 0.68% | 26,100 |
| Apr 10, 2026 | 22.30 | 22.30 | 22.10 | 22.10 | 22.10 | -0.90% | 48,452 |
| Apr 9, 2026 | 22.25 | 22.30 | 22.25 | 22.30 | 22.30 | -0.22% | 8,139 |
| Apr 8, 2026 | 22.30 | 22.40 | 22.25 | 22.35 | 22.35 | -0.89% | 62,461 |
| Apr 7, 2026 | 22.45 | 22.55 | 22.35 | 22.55 | 22.55 | 1.35% | 43,000 |
| Apr 2, 2026 | 22.30 | 22.45 | 22.20 | 22.25 | 22.25 | -0.22% | 23,100 |
| Apr 1, 2026 | 22.30 | 22.35 | 22.25 | 22.30 | 22.30 | - | 51,001 |
| Mar 31, 2026 | 22.30 | 22.70 | 22.30 | 22.30 | 22.30 | -0.89% | 114,388 |
| Mar 30, 2026 | 22.50 | 22.55 | 22.30 | 22.50 | 22.50 | -0.88% | 55,074 |
| Mar 27, 2026 | 22.70 | 22.75 | 22.50 | 22.70 | 22.70 | -0.66% | 54,341 |
| Mar 26, 2026 | 22.65 | 22.85 | 22.65 | 22.85 | 22.85 | 1.11% | 36,311 |
| Mar 25, 2026 | 22.65 | 22.65 | 22.50 | 22.60 | 22.60 | -0.22% | 54,055 |
| Mar 24, 2026 | 23.00 | 23.00 | 22.45 | 22.65 | 22.65 | 0.67% | 14,159 |
| Mar 23, 2026 | 22.85 | 22.85 | 22.50 | 22.50 | 22.50 | -1.53% | 70,500 |
| Mar 20, 2026 | 22.80 | 22.85 | 22.70 | 22.85 | 22.85 | 0.66% | 40,031 |
| Mar 19, 2026 | 22.70 | 22.75 | 22.70 | 22.70 | 22.70 | - | 18,051 |
| Mar 18, 2026 | 22.80 | 22.80 | 22.65 | 22.70 | 22.70 | -0.44% | 41,010 |
| Mar 17, 2026 | 23.15 | 23.15 | 22.80 | 22.80 | 22.80 | -1.08% | 68,255 |
| Mar 16, 2026 | 23.10 | 23.15 | 23.05 | 23.05 | 23.05 | - | 63,745 |
| Mar 13, 2026 | 23.05 | 23.10 | 23.00 | 23.05 | 23.05 | -0.43% | 25,899 |
| Mar 12, 2026 | 23.05 | 23.25 | 22.90 | 23.15 | 23.15 | 0.43% | 90,100 |
| Mar 11, 2026 | 22.90 | 23.15 | 22.50 | 23.05 | 23.05 | 4.06% | 300,606 |
| Mar 10, 2026 | 22.20 | 22.35 | 22.00 | 22.15 | 22.15 | 0.45% | 58,999 |
| 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 |