Jioushun Construction Co., Ltd.(TW:5547)
NT$20.00-0.05 (-0.25%)
TW:5547
Jioushun Construction Co., Ltd. historical prices
NT$20.00
At close:-0.05 (-0.25%)
Jioushun Construction Co., Ltd. (5547) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.05 | 20.10 | 20.00 | 20.00 | 20.00 | -0.25% | 51,005 | 1.54 |
| Nov 10, 2026 | 20.05 | 20.10 | 19.95 | 20.05 | 20.05 | -0.25% | 48,299 | 1.48 |
| Nov 09, 2026 | 20.10 | 20.25 | 20.10 | 20.20 | 20.20 | +0.50% | 29,165 | 0.90 |
| Nov 06, 2026 | 19.95 | 20.20 | 19.75 | 20.10 | 20.10 | -0.50% | 86,306 | 2.73 |
| Nov 05, 2026 | 20.55 | 20.55 | 20.05 | 20.20 | 20.20 | +1.00% | 63,146 | 2.03 |
| Nov 04, 2026 | 20.00 | 20.05 | 19.95 | 20.00 | 20.00 | 0.00% | 49,818 | 1.62 |
| Nov 03, 2026 | 20.20 | 20.20 | 19.95 | 20.00 | 20.00 | -0.50% | 89,464 | 3.05 |
| Nov 02, 2026 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -0.25% | 13,462 | 0.46 |
| Oct 30, 2026 | 20.10 | 20.15 | 20.05 | 20.15 | 20.15 | 0.00% | 34,011 | 1.16 |
| Oct 29, 2026 | 20.15 | 20.15 | 20.10 | 20.15 | 20.15 | -0.25% | 19,254 | 0.65 |
| Oct 28, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | +0.25% | 24,838 | 0.83 |
| Oct 27, 2026 | 20.10 | 20.20 | 20.10 | 20.15 | 20.15 | -0.25% | 22,051 | 0.74 |
| Oct 26, 2026 | 20.20 | 20.45 | 20.15 | 20.20 | 20.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.20 | 20.45 | 20.15 | 20.20 | 20.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.20 | 20.45 | 20.15 | 20.20 | 20.20 | +0.50% | 19,393 | 0.63 |
| Oct 21, 2026 | 20.10 | 20.20 | 20.10 | 20.10 | 20.10 | 0.00% | 18,040 | 0.59 |
| Oct 20, 2026 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | -0.74% | 18,816 | 0.62 |
| Oct 19, 2026 | 20.20 | 20.55 | 20.20 | 20.25 | 20.25 | +0.25% | 183,411 | 6.66 |
| Oct 16, 2026 | 20.20 | 20.20 | 20.15 | 20.20 | 20.20 | +0.25% | 11,148 | 0.40 |
| Oct 15, 2026 | 20.25 | 20.25 | 20.10 | 20.15 | 20.15 | -0.74% | 304,976 | 13.34 |
| Oct 14, 2026 | 20.25 | 20.30 | 20.20 | 20.30 | 20.30 | +0.25% | 32,026 | 1.38 |
| Oct 13, 2026 | 20.35 | 20.35 | 20.05 | 20.25 | 20.25 | -0.49% | 55,672 | 2.32 |
| Oct 12, 2026 | 20.10 | 20.35 | 20.00 | 20.35 | 20.35 | +0.99% | 82,121 | 3.60 |
| Oct 09, 2026 | 20.15 | 20.20 | 20.00 | 20.15 | 20.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.20 | 20.20 | 20.00 | 20.15 | 20.15 | -0.25% | 46,105 | 2.02 |
| Oct 07, 2026 | 20.35 | 20.35 | 20.15 | 20.20 | 20.20 | 0.00% | 23,916 | 1.07 |
| Oct 06, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | +0.75% | 18,402 | 0.81 |
| Oct 05, 2026 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | -0.74% | 14,533 | 0.63 |
| Oct 02, 2026 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | +0.25% | 11,529 | 0.46 |
| Oct 01, 2026 | 20.20 | 20.20 | 20.05 | 20.15 | 20.15 | 0.00% | 15,451 | 0.53 |
| Sep 30, 2026 | 20.00 | 20.20 | 20.00 | 20.15 | 20.15 | +0.75% | 29,077 | 0.93 |
| Sep 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | +0.50% | 18,817 | 0.57 |
| Sep 28, 2026 | 19.90 | 20.05 | 19.90 | 19.90 | 19.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 19.90 | 20.05 | 19.90 | 19.90 | 19.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.05 | 20.05 | 19.90 | 19.90 | 19.90 | -0.50% | 19,647 | 0.55 |
| Sep 23, 2026 | 20.20 | 20.20 | 19.95 | 20.00 | 20.00 | -0.50% | 29,581 | 0.83 |
| Sep 22, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | +0.50% | 31,322 | 0.86 |
| Sep 21, 2026 | 20.00 | 20.15 | 19.95 | 20.00 | 20.00 | +0.25% | 31,338 | 0.86 |
| Sep 18, 2026 | 20.15 | 20.15 | 19.85 | 19.95 | 19.95 | +0.50% | 23,986 | 0.63 |
| Sep 17, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.00% | 26,450 | 0.69 |
| Sep 16, 2026 | 19.85 | 19.90 | 19.85 | 19.85 | 19.85 | -0.25% | 18,539 | 0.49 |
| Sep 15, 2026 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | +0.25% | 10,183 | 0.27 |
| Sep 14, 2026 | 20.00 | 20.00 | 19.85 | 19.85 | 19.85 | -0.50% | 11,124 | 0.29 |
| Sep 11, 2026 | 20.00 | 20.00 | 19.75 | 19.95 | 19.95 | +0.50% | 42,408 | 1.11 |
| Sep 10, 2026 | 19.75 | 19.90 | 19.75 | 19.85 | 19.85 | -0.25% | 26,569 | 0.69 |
| Sep 09, 2026 | 20.35 | 20.35 | 19.85 | 19.90 | 19.90 | -1.49% | 47,639 | 1.25 |
| Sep 08, 2026 | 20.15 | 20.40 | 20.10 | 20.20 | 20.20 | +3.06% | 104,187 | 2.82 |
| Sep 07, 2026 | 19.70 | 19.70 | 19.55 | 19.60 | 19.60 | -0.25% | 12,021 | 0.32 |
| Sep 04, 2026 | 19.65 | 19.70 | 19.60 | 19.65 | 19.65 | 0.00% | 7,100 | 0.18 |
| Sep 03, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.25% | 11,300 | 0.27 |
