Skip to main content
Jioushun Construction Co., Ltd. (TPEX:5547)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.05
+0.15 (0.72%)
Apr 29, 2026, 1:07 PM CST

Jioushun Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.9021.0520.9021.0521.050.72%16,150
Apr 28, 202621.0021.0020.8520.9020.90-43,186
Apr 27, 202621.3021.3020.9020.9020.90-1.88%83,392
Apr 24, 202621.3521.5521.2521.3021.30-0.23%39,190
Apr 23, 202621.3021.4021.2021.3521.35-92,400
Apr 22, 202621.5021.5021.2521.3521.35-0.70%53,202
Apr 21, 202621.5021.5521.4521.5021.50-1.38%100,931
Apr 20, 202621.9021.9021.7521.8021.80-0.46%36,410
Apr 17, 202622.1522.1521.5021.9021.90-1.35%138,115
Apr 16, 202622.2022.2522.2022.2022.200.23%38,140
Apr 15, 202622.2022.2022.0522.1522.15-67,092
Apr 14, 202622.3522.4022.1022.1522.15-0.45%72,970
Apr 13, 202622.3022.4522.2022.2522.250.68%26,100
Apr 10, 202622.3022.3022.1022.1022.10-0.90%48,452
Apr 9, 202622.2522.3022.2522.3022.30-0.22%8,139
Apr 8, 202622.3022.4022.2522.3522.35-0.89%62,461
Apr 7, 202622.4522.5522.3522.5522.551.35%43,000
Apr 2, 202622.3022.4522.2022.2522.25-0.22%23,100
Apr 1, 202622.3022.3522.2522.3022.30-51,001
Mar 31, 202622.3022.7022.3022.3022.30-0.89%114,388
Mar 30, 202622.5022.5522.3022.5022.50-0.88%55,074
Mar 27, 202622.7022.7522.5022.7022.70-0.66%54,341
Mar 26, 202622.6522.8522.6522.8522.851.11%36,311
Mar 25, 202622.6522.6522.5022.6022.60-0.22%54,055
Mar 24, 202623.0023.0022.4522.6522.650.67%14,159
Mar 23, 202622.8522.8522.5022.5022.50-1.53%70,500
Mar 20, 202622.8022.8522.7022.8522.850.66%40,031
Mar 19, 202622.7022.7522.7022.7022.70-18,051
Mar 18, 202622.8022.8022.6522.7022.70-0.44%41,010
Mar 17, 202623.1523.1522.8022.8022.80-1.08%68,255
Mar 16, 202623.1023.1523.0523.0523.05-63,745
Mar 13, 202623.0523.1023.0023.0523.05-0.43%25,899
Mar 12, 202623.0523.2522.9023.1523.150.43%90,100
Mar 11, 202622.9023.1522.5023.0523.054.06%300,606
Mar 10, 202622.2022.3522.0022.1522.150.45%58,999
Mar 9, 202622.4522.4521.9522.0522.05-2.00%84,336
Mar 6, 202622.2022.5022.2022.5022.501.12%33,306
Mar 5, 202622.2022.2522.1522.2522.250.23%38,082
Mar 4, 202622.5022.5022.1022.2022.20-0.89%81,319
Mar 3, 202622.6022.9022.3522.4022.40-2.61%55,266
Mar 2, 202622.1523.1022.1523.0023.003.60%184,364
Feb 26, 202622.1522.2022.1022.2022.20-81,349
Feb 25, 202622.4022.4022.1022.2022.20-0.89%74,505
Feb 24, 202622.6022.6022.1022.4022.40-280,446
Feb 23, 202622.5022.5022.0022.4022.400.45%573,808
Feb 11, 202622.6022.8522.2522.3022.30-1.33%131,195
Feb 10, 202622.7022.7022.4022.6022.60-0.44%163,412
Feb 9, 202622.9523.0022.6522.7022.70-1.09%259,819
Feb 6, 202623.2023.2022.7522.9522.95-1.50%164,726
Feb 5, 202623.0523.4522.5523.3023.300.43%365,317
Feb 4, 202622.8023.5522.8023.2023.20-1.69%395,553
Feb 3, 202622.8023.9022.0023.6023.60-7.45%1,811,866
Feb 2, 202625.1526.2024.8525.5025.50-1.73%212,005
Jan 30, 202626.0026.2525.8525.9525.95-0.38%64,002
Jan 29, 202626.5026.8026.0026.0526.05-1.70%42,871
Jan 28, 202626.0026.8025.6026.5026.502.32%59,656
Jan 27, 202627.2027.2025.4025.9025.90-4.07%153,263
Jan 26, 202627.6527.7026.9027.0027.00-2.35%244,655
Jan 23, 202627.5527.6527.2027.6527.650.36%55,240
Jan 22, 202626.9527.5526.9527.5527.550.92%82,421
Jan 21, 202627.3027.4026.8527.3027.30-130,621
Jan 20, 202627.4027.6027.3027.3027.30-0.36%89,368
Jan 19, 202626.6527.6026.6527.4027.401.29%52,465
Jan 16, 202628.3528.3526.3527.0527.05-3.74%89,766
Jan 15, 202627.3528.3027.2028.1028.101.81%464,788
Jan 14, 202627.8027.8027.4027.6027.60-84,304
Jan 13, 202627.5027.9527.5027.6027.600.36%74,019
Jan 12, 202627.0527.5026.9027.5027.502.23%87,488
Jan 9, 202626.9028.2026.6026.9026.90-65,410
Jan 8, 202626.5026.9026.4026.9026.900.94%39,600
Jan 7, 202626.5027.1026.4026.6526.651.33%54,799
Jan 6, 202626.4026.4026.3026.3026.30-6,010
Jan 5, 202626.5026.5026.0026.3026.300.38%12,600
Jan 2, 202625.7026.3025.6026.2026.20-18,008
Dec 31, 202526.1026.5025.8026.2026.200.58%81,050
Dec 30, 202525.1026.7025.0526.0526.053.78%81,783
Dec 29, 202525.1025.1025.1025.1025.10-0.40%3
Dec 26, 202525.5025.7525.2025.2025.20-1.95%18,411
Dec 24, 202525.6025.7025.0025.7025.702.80%31,108
Dec 23, 202525.2025.6025.0025.0025.00-33,140
Dec 22, 202525.0525.1024.8025.0025.001.21%37,241
Dec 19, 202524.6025.0024.6024.7024.700.82%48,840
Dec 18, 202524.1524.6524.1024.5024.50-2.00%32,080
Dec 17, 202525.0025.0024.8525.0025.00-27,650
Dec 16, 202524.3525.0024.3025.0025.000.60%26,000
Dec 15, 202524.9025.3024.0024.8524.852.90%39,111
Dec 12, 202525.0025.3024.1524.1524.15-3.40%34,092
Dec 11, 202524.0025.1024.0025.0025.003.73%71,611
Dec 10, 202524.0024.1024.0024.1024.100.42%42,011
Dec 9, 202524.0024.0024.0024.0024.00-2.04%2,000
Dec 8, 202524.8024.8024.5024.5024.50-1.21%7,540
Dec 5, 202524.7024.8024.4024.8024.802.48%24,253
Dec 4, 202523.7524.2523.7024.2024.202.54%46,000
Dec 3, 202523.6024.1023.2523.6023.60-2.68%94,982
Dec 2, 202525.2025.2023.6024.2524.25-3.58%90,186
Dec 1, 202524.8025.3024.8025.1525.15-42,010
Nov 28, 202524.9525.1524.7025.1525.150.80%23,936
Nov 27, 202524.7025.0024.4524.9524.95-1.19%9,601
Nov 26, 202524.0525.3024.0025.2525.254.99%108,537
Nov 25, 202524.6024.6024.0524.0524.05-1,199