Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taipei Exchange - Delayed Quote TWD

Jioushun Construction Co., Ltd. (5547.TWO)

Compare
24.40
-0.20
(-0.81%)
At close: 1:30:19 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202524.5524.5524.0024.4024.4011,710
Feb 27, 202524.1024.8024.1024.6024.6070,081
Feb 26, 202524.1024.8024.0024.8024.8014,342
Feb 25, 202523.9024.0023.0024.0024.009,020
Feb 24, 202522.6024.0022.6023.9023.9018,030
Feb 21, 202523.0023.4022.8023.4023.4023,241
Feb 20, 202522.4023.0022.4022.9522.9530,446
Feb 19, 202522.1522.6021.8522.2022.2036,830
Feb 18, 202523.5023.5022.3022.7022.7039,867
Feb 17, 202524.2024.6022.9023.1023.1099,626
Feb 14, 202524.8024.8024.4024.5024.5019,130
Feb 13, 202524.9024.9024.5524.8024.8011,446
Feb 12, 202524.9024.9024.6524.7024.7087,318
Feb 11, 202524.9025.0024.4524.8524.8544,284
Feb 10, 202524.1025.0524.1025.0025.0022,276
Feb 7, 202523.4025.0023.4025.0025.00117,543
Feb 6, 202522.9024.1022.6023.9023.9063,194
Feb 5, 202521.9022.8521.9022.3022.3050,453
Feb 4, 202522.3022.3021.5021.9021.9037,226
Feb 3, 202520.7022.6020.6522.2522.2560,226
Jan 22, 202520.8520.9020.1020.7020.7041,180
Jan 21, 202520.7021.4520.6020.8520.8548,729
Jan 20, 202520.5020.8020.0520.7020.7045,990
Jan 17, 202520.3520.4520.0520.4520.4521,109
Jan 16, 202520.3520.3520.0020.3520.355,941
Jan 15, 202520.4020.4019.7020.3520.3512,004
Jan 14, 202520.4020.4019.7020.4020.4010,002
Jan 13, 202519.9520.4519.7020.4020.4024,073
Jan 10, 202520.1020.1019.5019.8019.8033,024
Jan 9, 202520.4520.4519.7020.0020.0026,091
Jan 8, 202519.7020.2519.4520.0020.0046,198
Jan 7, 202519.6019.8019.4519.7019.7051,713
Jan 6, 202518.7019.6018.7019.6019.6014,870
Jan 3, 202519.3019.3018.7019.0519.0511,030
Jan 2, 202519.7519.7518.5019.3019.3049,825
Dec 31, 202420.2020.2019.0519.7519.7590,118
Dec 30, 202420.2020.2020.2020.2020.202,001
Dec 27, 202419.6020.2519.5019.5019.5011,772
Dec 26, 202419.6020.4019.6020.4020.407,002
Dec 25, 202420.4020.4020.4020.4020.40-
Dec 24, 202420.4020.4020.2520.4020.409,010
Dec 23, 202420.0020.0020.0020.0020.00-
Dec 20, 202420.0020.0020.0020.0020.003,000
Dec 19, 202420.4520.4520.4520.4520.451,000
Dec 18, 202420.3520.4520.3520.4020.408,000
Dec 17, 202420.1020.1020.1020.1020.101,000
Dec 16, 202420.0020.0520.0020.0520.052,190
Dec 13, 202420.1020.3520.1020.3020.3015,000
Dec 12, 202420.1020.3520.1020.2020.2014,000
Dec 11, 202420.1020.1020.1020.1020.106,000
Dec 10, 202420.1020.8020.1020.1020.1012,335
Dec 9, 202420.8520.8520.8520.8520.85-
Dec 6, 202420.8520.8520.8520.8520.8580
Dec 5, 202420.8520.8520.8520.8520.85-
Dec 4, 202420.8520.8520.8520.8520.851,033
Dec 3, 202420.8520.8520.8520.8520.851,000
Dec 2, 202420.8520.8520.8520.8520.851,043
Nov 29, 202420.6020.6020.5020.5020.505,000
Nov 28, 202420.2020.2020.2020.2020.201,000
Nov 27, 202420.9020.9020.9020.9020.901,000
Nov 26, 202420.4520.4520.3020.3020.304,000
Nov 25, 202420.8520.8520.2020.8520.8511,000
Nov 22, 202420.9020.9020.9020.9020.901,031
Nov 21, 202420.6020.6020.2020.5020.508,970
Nov 20, 202421.0021.0021.0021.0021.00-
Nov 19, 202421.0021.0021.0021.0021.0010
Nov 18, 202421.0021.0021.0021.0021.00-
Nov 15, 202421.0021.0021.0021.0021.005,010
Nov 14, 202420.9520.9520.7520.9520.9515,000
Nov 13, 202420.9520.9520.4020.4020.405,410
Nov 12, 202420.2520.9520.2020.2020.2014,020
Nov 11, 202420.2021.0020.0021.0021.0021,110
Nov 8, 202420.0020.2020.0020.2020.204,510
Nov 7, 202420.2020.2020.2020.2020.201,000
Nov 6, 202420.0020.0020.0020.0020.00-
Nov 5, 202419.8520.1019.8520.0020.009,120
Nov 4, 202420.3020.3520.0020.2020.2013,000
Nov 1, 202420.3020.3020.3020.3020.304,000
Oct 30, 202420.0520.5020.0520.5020.504,010
Oct 29, 202420.1020.3020.1020.2020.207,000
Oct 28, 202420.1020.8520.1020.8520.851,324
Oct 25, 202420.9520.9520.4520.5520.5517,000
Oct 24, 202420.8020.8520.5520.5520.5510,020
Oct 23, 202420.9021.0020.4020.8020.8022,024
Oct 22, 202421.2021.3021.2021.3021.306,955
Oct 21, 202421.7521.7521.1021.2521.257,353
Oct 18, 202421.7521.8021.2021.2021.2012,645
Oct 17, 202421.1021.6521.1021.2021.2023,010
Oct 16, 202421.0021.1021.0021.1021.109,000
Oct 15, 202420.5020.5020.4020.4020.408,000
Oct 14, 202420.4520.7020.4520.7020.705,300
Oct 11, 202421.0021.3020.8021.3021.3010,680
Oct 9, 202420.8520.8520.8520.8520.852,000
Oct 8, 202419.8120.2519.8120.2520.255,091
Oct 7, 202420.3920.3920.3920.3920.3920
Oct 4, 202420.3920.3920.3920.3920.391,027
Oct 1, 202419.8120.0519.7619.8619.868,731
Sep 30, 202419.8120.0519.7619.9619.9617,977
Sep 27, 202420.5020.5020.5020.5020.50-
Sep 26, 202420.6020.6020.5020.5020.502,000
Sep 25, 202420.6520.6520.3520.6520.6518,514
Sep 24, 202420.6020.6020.5020.5020.505,500
Sep 23, 202421.0021.0020.2020.5020.5012,536
Sep 20, 202420.6020.8020.5520.7020.708,000
Sep 19, 202420.7020.7020.7020.7020.70500
Sep 18, 202420.7020.7020.6520.7020.703,521
Sep 16, 202421.0021.5021.0021.5021.506,101
Sep 13, 202421.4021.4020.7021.0021.0024,090
Sep 12, 202421.4021.4021.4021.4021.401,660
Sep 11, 202421.4021.4021.4021.4021.401,100
Sep 10, 202421.7021.7021.7021.7021.70-
Sep 9, 202421.7021.7021.7021.7021.70-
Sep 6, 202421.7021.7021.5021.7021.703,501
Sep 5, 202421.4021.5021.4021.5021.5010,000
Sep 4, 202421.5022.1021.4021.5021.5047,745
Sep 3, 202422.1022.1022.0022.1022.107,042
Sep 2, 202421.9021.9021.9021.9021.90-
Aug 30, 202421.6022.1021.6021.9021.902,050
Aug 29, 202421.6021.6021.6021.6021.60-
Aug 28, 202421.6021.8021.5521.6021.6011,003
Aug 27, 202421.6021.6021.6021.6021.601,002
Aug 26, 202422.2022.3021.6022.3022.3030,110
Aug 23, 202422.2022.2022.2022.2022.201,001
Aug 22, 202422.0522.2021.8521.8521.859,000
Aug 21, 202422.0522.4522.0522.0522.053,014
Aug 20, 202422.5022.9522.3522.3522.3513,010
Aug 19, 202422.5023.1022.5023.1023.109,114
Aug 16, 202423.1023.1522.5023.0023.0012,020
Aug 15, 202423.1023.1023.1023.1023.10-
Aug 14, 202423.1023.1023.1023.1023.1024
Aug 13, 202421.9023.0521.9023.0523.0530,130
Aug 12, 202421.9522.5021.9522.5022.50110
Aug 9, 202422.5022.6022.0022.2022.2025,111
Aug 8, 202420.5022.2520.5022.2522.2594,681
Aug 7, 202420.5020.5020.5020.5020.50500
Aug 6, 202420.3020.3020.3020.3020.301,016
Aug 5, 202420.7020.7019.9019.9019.9022,331
Aug 2, 202421.4021.4021.4021.4021.401,000
Aug 1, 202421.4021.4021.4021.4021.402,000
Jul 31, 202421.0021.3021.0021.0021.004,400
Jul 30, 202420.7520.8520.7520.8520.855,000
Jul 29, 202421.5021.5020.8521.0021.0014,000
Jul 26, 202421.1021.1021.1021.1021.10-
Jul 23, 202421.3021.7521.0021.1021.1014,753
Jul 22, 202421.8022.0021.6021.7021.7038,091
Jul 19, 202422.0022.4521.9522.4522.459,001
Jul 18, 202422.0022.4021.7022.3022.3051,100
Jul 17, 202421.1022.3021.1021.9521.9530,431
Jul 16, 202421.1021.1021.0021.1021.106,200
Jul 15, 202421.0021.0021.0021.0021.001,200
Jul 12, 202420.7020.9520.7020.9520.9513,250
Jul 11, 202421.0021.1020.9520.9520.9514,005
Jul 10, 202421.1021.1021.1021.1021.103,000
Jul 9, 202421.3021.3021.0021.0021.005,600
Jul 8, 202421.3521.3521.3521.3521.353,000
Jul 5, 202421.5521.6521.3521.5021.5013,048
Jul 4, 202421.3521.5521.3021.5521.5514,096
Jul 3, 202421.4521.5021.4521.5021.504,209
Jul 2, 202421.4021.4021.4021.4021.403,000
Jul 1, 202421.2021.2021.2021.2021.20-
Jun 28, 202421.2021.2021.2021.2021.20-
Jun 27, 202421.4021.4021.2021.2021.202,000
Jun 26, 202421.0021.0021.0021.0021.00-
Jun 25, 202421.1021.1021.0021.0021.004,000
Jun 24, 202421.0021.3521.0021.3521.358,030
Jun 21, 202421.4021.4021.4021.4021.403,000
Jun 20, 202421.1521.4021.1521.4021.404,000
Jun 19, 202420.6521.1020.4521.1021.1022,805
Jun 18, 202421.3021.3021.3021.3021.3015
Jun 17, 202421.6521.6520.9521.4021.4021,645
Jun 14, 202421.8521.8520.8521.2521.2525,574
Jun 13, 202421.8522.0021.8522.0022.004,000
Jun 12, 202422.2022.2022.0022.2022.208,002
Jun 11, 202423.3023.3022.4022.4022.407,192
Jun 7, 202422.5022.9022.5022.6022.6011,360
Jun 6, 202422.0522.5021.9522.5022.5010,240
Jun 5, 202423.0023.0023.0023.0023.00-
Jun 4, 202422.4523.0022.0523.0023.0034,139
Jun 3, 202422.2022.2022.2022.2022.20-
May 31, 202422.4522.4522.2022.2022.204,100
May 30, 202422.4522.4522.4522.4522.45330
May 29, 202423.4023.4021.8022.2022.2024,100
May 28, 202423.4023.4023.4023.4023.4050
May 27, 202423.4023.4022.9023.0023.004,020
May 24, 202423.3523.3523.3523.3523.35-
May 23, 202423.2023.3523.2023.3523.351,052
May 22, 202423.2023.2023.2023.2023.202,050
May 21, 202423.8523.8523.8523.8523.85-
May 20, 202423.1023.9023.1023.8523.854,724
May 17, 202424.0024.0024.0024.0024.00-
May 16, 202423.9524.0023.5024.0024.001,557
May 15, 202423.9023.9523.2523.9523.954,051
May 14, 202423.4023.4523.2523.4523.451,905
May 13, 202423.3024.0023.3023.5023.5038,219
May 10, 202423.3523.5523.3023.3023.3011,502
May 9, 202422.3023.3022.3023.3023.302,582
May 8, 202422.5523.1522.3022.3022.3034,302
May 7, 202424.8525.4021.6523.1523.1596,338
May 6, 202426.3026.3024.9024.9024.90113,114
May 3, 202427.3027.3026.4026.5026.5029,583
May 2, 202426.9527.1026.0027.1027.1034,365
Apr 30, 202426.9026.9525.7026.5026.5023,831
Apr 29, 202427.9528.0026.5026.9026.9071,910
Apr 26, 202427.5027.9526.5527.9527.9531,230
Apr 25, 202425.7028.0025.6027.0027.0074,145
Apr 24, 202428.3028.3026.0026.5026.5083,736
Apr 23, 202427.9528.3027.0027.8527.8547,068
Apr 22, 202425.0029.0025.0027.9027.90157,008
Apr 19, 202425.5025.5024.6525.0025.0010,561
Apr 18, 202424.8025.6024.7025.0025.0032,498
Apr 17, 202425.8025.8524.9025.5025.5047,294
Apr 16, 202423.8026.1023.8025.1025.1084,000
Apr 15, 202425.9525.9523.7024.0024.0047,661
Apr 12, 202423.8525.8023.8025.8025.8048,254
Apr 11, 202422.7523.1522.7023.0523.0523,005
Apr 10, 202422.5022.8022.5022.8022.8031,500
Apr 9, 202421.9022.8521.9022.4022.4027,530
Apr 8, 202422.8522.8521.9021.9021.9047,671
Apr 3, 202422.0022.8522.0022.8522.853,020
Apr 2, 2024 1.17 Dividend
Apr 2, 202421.8522.8521.5022.8522.8519,015
Apr 1, 202422.9023.1022.4023.0021.8338,240
Mar 29, 202422.7022.7522.5022.7521.5911,213
Mar 28, 202422.1022.7522.1022.5521.4010,006
Mar 27, 202422.0522.7021.9522.4521.3184,737
Mar 26, 202422.6522.7022.1022.1020.9813,023
Mar 25, 202421.8022.4021.8022.3021.1725,120
Mar 22, 202421.7522.2521.7522.0020.8811,528
Mar 21, 202421.6521.6521.6521.6520.552,010
Mar 20, 202421.4021.6021.4021.4020.317,249
Mar 19, 202421.4521.6521.4021.5020.4110,060
Mar 18, 202421.4521.4521.4521.4520.36-
Mar 15, 202421.6021.6521.2521.4520.365,641
Mar 14, 202421.4521.6021.3521.5020.4114,334
Mar 13, 202421.4522.0021.4022.0020.8815,200
Mar 12, 202422.0022.0521.4521.8520.7436,112
Mar 11, 202422.0522.1021.2021.9020.7915,155
Mar 8, 202421.5521.5521.4521.4520.3620,200
Mar 7, 202420.5021.8520.5021.6520.5564,708
Mar 6, 202419.5020.1019.5020.1019.0812,321
Mar 5, 202419.6519.7019.5019.7018.707,185
Mar 4, 202420.0020.0019.3019.5518.5619,700

Related Tickers

6750.TWO Tech-Top Engineering CO., LTD
41.35
-1.19%
 
7590.TWO YIHO International Co., Ltd.
25.40
-0.39%
 
7631.TWO Genii Ideas Co., Ltd.
91.30
-1.19%
 
5548.TWO Ancang Construction Corp Ltd.
28.80
+0.17%
 
2072.TWO Century Wind Power Co., Ltd.
272.00
-0.55%
 
3018.TW Lung Ming Green Energy Technology Engineering Co., Ltd.
27.00
-0.18%
 
2514.TW Long Bon International Co.,Ltd
21.10
+0.72%
 
4113.TWO We & Win Diversification Co., Ltd.
29.15
-3.00%
 
4550.TWO Chang Jia M&E Engineering Corp.
29.45
-0.34%
 
5511.TWO Te Chang Construction Co., Ltd.
65.50
+0.61%