Jioushun Construction Co., Ltd. 5547
TPEX · Taiwan · Consumer Durables
TWD 20.20+0.05 (+0.25%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.20 | +0.25% | TWD 20.25 | TWD 20.25 | TWD 20.20 | 11.53K |
| 2026-10-01 | TWD 20.15 | 0.00% | TWD 20.20 | TWD 20.20 | TWD 20.05 | 14.00K |
| 2026-09-30 | TWD 20.15 | +0.75% | TWD 20.00 | TWD 20.20 | TWD 20.00 | 27.30K |
| 2026-09-29 | TWD 20.00 | +0.50% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 18.00K |
| 2026-09-24 | TWD 19.90 | -0.50% | TWD 20.05 | TWD 20.05 | TWD 19.90 | 19.00K |
| 2026-09-23 | TWD 20.00 | -0.50% | TWD 20.20 | TWD 20.20 | TWD 19.95 | 28.00K |
| 2026-09-22 | TWD 20.10 | +0.50% | TWD 20.00 | TWD 20.10 | TWD 20.00 | 29.00K |
| 2026-09-21 | TWD 20.00 | +0.25% | TWD 20.00 | TWD 20.15 | TWD 19.95 | 29.00K |
| 2026-09-18 | TWD 19.95 | +0.50% | TWD 20.15 | TWD 20.15 | TWD 19.85 | 23.00K |
| 2026-09-17 | TWD 19.85 | 0.00% | TWD 19.85 | TWD 19.85 | TWD 19.85 | 26.02K |
| 2026-09-16 | TWD 19.85 | -0.25% | TWD 19.85 | TWD 19.90 | TWD 19.85 | 17.04K |
| 2026-09-15 | TWD 19.90 | +0.25% | TWD 19.85 | TWD 19.90 | TWD 19.85 | 10.00K |
| 2026-09-14 | TWD 19.85 | -0.50% | TWD 20.00 | TWD 20.00 | TWD 19.85 | 11.02K |
| 2026-09-11 | TWD 19.95 | +0.50% | TWD 20.00 | TWD 20.00 | TWD 19.75 | 41.04K |
| 2026-09-10 | TWD 19.85 | -0.25% | TWD 19.75 | TWD 19.90 | TWD 19.75 | 24.12K |
| 2026-09-09 | TWD 19.90 | -1.49% | TWD 20.35 | TWD 20.35 | TWD 19.85 | 41.71K |
| 2026-09-08 | TWD 20.20 | +3.06% | TWD 20.15 | TWD 20.40 | TWD 20.10 | 104.08K |
| 2026-09-07 | TWD 19.60 | -0.25% | TWD 19.70 | TWD 19.70 | TWD 19.55 | 12.00K |
| 2026-09-04 | TWD 19.65 | 0.00% | TWD 19.65 | TWD 19.70 | TWD 19.60 | 7.00K |
| 2026-09-03 | TWD 19.65 | -0.25% | TWD 19.65 | TWD 19.65 | TWD 19.65 | 11.00K |
| 2026-09-02 | TWD 19.70 | -0.76% | TWD 19.70 | TWD 19.70 | TWD 19.65 | 27.00K |
| 2026-09-01 | TWD 19.85 | +1.02% | TWD 19.60 | TWD 20.10 | TWD 19.60 | 24.00K |
| 2026-08-31 | TWD 19.65 | -1.01% | TWD 19.85 | TWD 19.85 | TWD 19.65 | 37.00K |
| 2026-08-28 | TWD 19.85 | +0.25% | TWD 19.85 | TWD 19.85 | TWD 19.85 | 4.00K |
| 2026-08-27 | TWD 19.80 | +0.25% | TWD 19.75 | TWD 19.90 | TWD 19.75 | 10.00K |
| 2026-08-26 | TWD 19.75 | -1.00% | TWD 19.80 | TWD 20.10 | TWD 19.75 | 21.01K |
| 2026-08-25 | TWD 19.95 | +1.01% | TWD 20.00 | TWD 20.05 | TWD 19.85 | 12.01K |
| 2026-08-24 | TWD 19.75 | -0.75% | TWD 19.85 | TWD 19.85 | TWD 19.75 | 10.00K |
| 2026-08-21 | TWD 19.90 | -0.50% | TWD 19.95 | TWD 19.95 | TWD 19.90 | 2.28K |
| 2026-08-20 | TWD 20.00 | +0.25% | TWD 20.10 | TWD 20.10 | TWD 19.95 | 33.00K |
| 2026-08-19 | TWD 19.95 | +0.25% | TWD 19.90 | TWD 19.95 | TWD 19.85 | 8.00K |
| 2026-08-18 | TWD 19.90 | -0.25% | TWD 19.90 | TWD 19.90 | TWD 19.80 | 5.70K |
| 2026-08-17 | TWD 19.95 | +0.50% | TWD 20.05 | TWD 20.05 | TWD 19.90 | 18.00K |
| 2026-08-14 | TWD 19.85 | -1.00% | TWD 20.00 | TWD 20.00 | TWD 19.70 | 40.00K |
| 2026-08-13 | TWD 20.05 | -0.25% | TWD 20.05 | TWD 20.25 | TWD 20.05 | 8.00K |
| 2026-08-12 | TWD 20.10 | +1.52% | TWD 19.90 | TWD 20.10 | TWD 19.85 | 20.00K |
| 2026-08-11 | TWD 19.80 | +0.51% | TWD 19.60 | TWD 20.10 | TWD 19.60 | 34.08K |
| 2026-08-10 | TWD 19.70 | +1.03% | TWD 19.55 | TWD 19.90 | TWD 19.50 | 31.00K |
| 2026-08-07 | TWD 19.50 | -0.51% | TWD 19.55 | TWD 19.60 | TWD 19.50 | 24.00K |
| 2026-08-06 | TWD 19.60 | -1.01% | TWD 19.75 | TWD 19.80 | TWD 19.60 | 5.14K |
| 2026-08-05 | TWD 19.80 | -0.25% | TWD 19.85 | TWD 19.95 | TWD 19.80 | 17.00K |
| 2026-08-04 | TWD 19.85 | +0.76% | TWD 20.45 | TWD 20.50 | TWD 19.85 | 23.15K |
| 2026-08-03 | TWD 19.70 | -3.43% | TWD 20.00 | TWD 20.00 | TWD 19.70 | 45.38K |
| 2026-07-31 | TWD 20.40 | +2.00% | TWD 20.00 | TWD 20.40 | TWD 19.80 | 41.00K |
| 2026-07-30 | TWD 20.00 | +1.27% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 8.00K |
| 2026-07-29 | TWD 19.75 | -0.25% | TWD 19.50 | TWD 19.75 | TWD 19.00 | 51.00K |
| 2026-07-28 | TWD 19.80 | -0.75% | TWD 19.85 | TWD 19.85 | TWD 19.80 | 15.28K |
| 2026-07-27 | TWD 19.95 | +0.25% | TWD 19.95 | TWD 19.95 | TWD 19.90 | 8.00K |
| 2026-07-24 | TWD 19.90 | -0.25% | TWD 19.95 | TWD 19.95 | TWD 19.90 | 6.00K |
| 2026-07-23 | TWD 19.95 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 19.95 | 15.00K |
| 2026-07-22 | TWD 19.95 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.95 | 6.00K |
| 2026-07-21 | TWD 19.95 | 0.00% | TWD 19.80 | TWD 20.00 | TWD 19.80 | 15.00K |
| 2026-07-20 | TWD 19.95 | +0.25% | TWD 20.00 | TWD 20.00 | TWD 19.85 | 5.02K |
| 2026-07-17 | TWD 19.90 | -1.49% | TWD 20.05 | TWD 20.05 | TWD 19.80 | 56.13K |
| 2026-07-16 | TWD 20.20 | +0.50% | TWD 20.15 | TWD 20.30 | TWD 20.15 | 100.00K |
| 2026-07-15 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 20.05 | 11.00K |
| 2026-07-14 | TWD 20.10 | -0.50% | TWD 19.90 | TWD 20.25 | TWD 19.90 | 16.00K |
| 2026-07-13 | TWD 20.20 | -0.25% | TWD 20.25 | TWD 20.25 | TWD 20.15 | 26.00K |
| 2026-07-10 | TWD 20.25 | 0.00% | TWD 20.25 | TWD 20.25 | TWD 20.25 | 0 |
| 2026-07-09 | TWD 20.25 | 0.00% | TWD 20.25 | TWD 20.70 | TWD 20.00 | 39.00K |
| 2026-07-08 | TWD 20.25 | -1.46% | TWD 20.30 | TWD 20.30 | TWD 20.05 | 46.00K |
| 2026-07-07 | TWD 20.55 | -0.25% | TWD 20.00 | TWD 20.90 | TWD 19.90 | 120.17K |
| 2026-07-06 | TWD 20.60 | +0.43% | TWD 20.56 | TWD 20.65 | TWD 20.51 | 262.61K |
| 2026-07-03 | TWD 20.51 | +0.22% | TWD 20.42 | TWD 20.56 | TWD 20.34 | 172.30K |
| 2026-07-02 | TWD 20.47 | +1.10% | TWD 20.25 | TWD 20.47 | TWD 20.16 | 128.38K |
| 2026-07-01 | TWD 20.25 | 0.00% | TWD 20.25 | TWD 20.34 | TWD 20.20 | 21.40K |
| 2026-06-30 | TWD 20.25 | 0.00% | TWD 20.11 | TWD 20.38 | TWD 20.11 | 39.42K |
| 2026-06-29 | TWD 20.25 | +0.22% | TWD 20.16 | TWD 20.25 | TWD 19.89 | 102.48K |
| 2026-06-26 | TWD 20.20 | 0.00% | TWD 20.07 | TWD 20.20 | TWD 19.98 | 40.87K |
| 2026-06-25 | TWD 20.20 | +2.02% | TWD 20.51 | TWD 20.51 | TWD 20.02 | 74.61K |
| 2026-06-24 | TWD 19.80 | 0.00% | TWD 19.80 | TWD 19.94 | TWD 19.76 | 51.80K |
| 2026-06-23 | TWD 19.80 | +0.90% | TWD 19.67 | TWD 19.80 | TWD 19.58 | 108.46K |
| 2026-06-22 | TWD 19.62 | 0.00% | TWD 19.98 | TWD 19.98 | TWD 19.62 | 40.54K |
| 2026-06-18 | TWD 19.62 | +0.45% | TWD 19.54 | TWD 19.67 | TWD 19.54 | 41.67K |
| 2026-06-17 | TWD 19.54 | +0.23% | TWD 19.54 | TWD 19.54 | TWD 19.54 | 5.63K |
| 2026-06-16 | TWD 19.49 | 0.00% | TWD 19.54 | TWD 19.54 | TWD 19.45 | 45.05K |
| 2026-06-15 | TWD 19.49 | 0.00% | TWD 19.54 | TWD 19.54 | TWD 19.31 | 29.28K |
| 2026-06-12 | TWD 19.49 | +0.69% | TWD 19.54 | TWD 19.54 | TWD 19.40 | 36.04K |
| 2026-06-11 | TWD 19.36 | -0.46% | TWD 19.36 | TWD 19.36 | TWD 19.27 | 25.90K |
| 2026-06-10 | TWD 19.45 | +0.23% | TWD 19.45 | TWD 19.49 | TWD 19.14 | 37.16K |
| 2026-06-09 | TWD 19.40 | 0.00% | TWD 19.45 | TWD 19.49 | TWD 19.00 | 183.56K |
| 2026-06-08 | TWD 19.40 | -1.13% | TWD 19.54 | TWD 19.54 | TWD 19.05 | 105.86K |
| 2026-06-05 | TWD 19.62 | -0.45% | TWD 19.85 | TWD 19.89 | TWD 19.54 | 37.16K |
| 2026-06-04 | TWD 19.71 | 0.00% | TWD 19.89 | TWD 19.98 | TWD 19.67 | 28.15K |
| 2026-06-03 | TWD 19.71 | 0.00% | TWD 19.45 | TWD 19.76 | TWD 19.45 | 56.31K |
| 2026-06-02 | TWD 19.71 | +1.60% | TWD 19.36 | TWD 19.98 | TWD 19.36 | 20.39K |
| 2026-06-01 | TWD 19.40 | +0.23% | TWD 19.40 | TWD 19.40 | TWD 19.31 | 25.90K |
| 2026-05-29 | TWD 19.36 | +0.23% | TWD 19.40 | TWD 19.45 | TWD 19.36 | 38.29K |
| 2026-05-28 | TWD 19.31 | +0.93% | TWD 19.31 | TWD 19.36 | TWD 19.23 | 13.51K |
| 2026-05-27 | TWD 19.14 | -0.23% | TWD 19.18 | TWD 19.18 | TWD 19.09 | 32.66K |