JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 52.30
+0.30 (0.58%)
Oct 23, 2025, 2:36 PM CST
TPE:2540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 52.10 | 52.50 | 51.80 | 52.00 | 52.00 | - | 765,471 |
| Oct 22, 2025 | 51.40 | 52.00 | 51.00 | 52.00 | 52.00 | 1.17% | 861,586 |
| Oct 21, 2025 | 50.50 | 51.40 | 50.50 | 51.40 | 51.40 | 1.78% | 836,858 |
| Oct 20, 2025 | 50.20 | 50.50 | 49.80 | 50.50 | 50.50 | - | 802,966 |
| Oct 17, 2025 | 50.50 | 50.60 | 49.55 | 50.50 | 50.50 | - | 1,325,416 |
| Oct 16, 2025 | 51.10 | 51.70 | 50.30 | 50.50 | 50.50 | -1.94% | 973,699 |
| Oct 15, 2025 | 51.20 | 51.50 | 50.10 | 51.50 | 51.50 | 0.59% | 1,299,897 |
| Oct 14, 2025 | 50.50 | 51.40 | 50.20 | 51.20 | 51.20 | 0.59% | 1,330,624 |
| Oct 13, 2025 | 51.20 | 51.30 | 49.40 | 50.90 | 50.90 | -0.59% | 1,535,621 |
| Oct 9, 2025 | 52.10 | 52.10 | 50.70 | 51.20 | 51.20 | -1.54% | 1,073,756 |
| Oct 8, 2025 | 52.00 | 52.30 | 50.80 | 52.00 | 52.00 | -0.38% | 1,190,294 |
| Oct 7, 2025 | 53.40 | 53.60 | 52.20 | 52.20 | 52.20 | -2.25% | 1,258,456 |
| Oct 3, 2025 | 55.00 | 55.00 | 53.20 | 53.40 | 53.40 | -2.91% | 1,494,976 |
| Oct 2, 2025 | 56.10 | 56.30 | 54.30 | 55.00 | 55.00 | -1.79% | 1,334,018 |
| Oct 1, 2025 | 56.80 | 57.10 | 56.00 | 56.00 | 56.00 | -1.41% | 1,039,750 |
| Sep 30, 2025 | 56.10 | 56.80 | 55.00 | 56.80 | 56.80 | 0.02% | 2,709,816 |
| Sep 29, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 55.79 | 2.16% | - |
| Sep 26, 2025 | 55.80 | 56.43 | 54.96 | 55.59 | 54.90 | 0.13% | 4,083,267 |
| Sep 25, 2025 | 56.99 | 57.20 | 55.31 | 55.52 | 54.83 | -2.22% | 2,510,153 |
| Sep 24, 2025 | 57.41 | 57.76 | 56.22 | 56.78 | 56.07 | -0.61% | 1,901,642 |
| Sep 23, 2025 | 57.83 | 57.97 | 56.71 | 57.13 | 56.41 | -1.09% | 1,864,040 |
| Sep 22, 2025 | 57.83 | 58.04 | 57.13 | 57.76 | 57.04 | -0.36% | 1,115,347 |
| Sep 19, 2025 | 59.23 | 59.23 | 56.71 | 57.97 | 57.24 | -2.93% | 3,701,294 |
| Sep 18, 2025 | 59.72 | 59.72 | 58.81 | 59.72 | 58.97 | 0.95% | 1,794,511 |
| Sep 17, 2025 | 58.88 | 59.65 | 58.60 | 59.16 | 58.42 | 0.12% | 1,637,738 |
| Sep 16, 2025 | 58.18 | 60.84 | 57.83 | 59.09 | 58.35 | 1.93% | 5,657,956 |
| Sep 15, 2025 | 56.92 | 58.46 | 56.78 | 57.97 | 57.24 | 4.02% | 3,143,758 |
| Sep 12, 2025 | 54.34 | 56.57 | 54.34 | 55.73 | 55.03 | 3.22% | 3,190,985 |
| Sep 11, 2025 | 53.57 | 54.76 | 53.57 | 53.99 | 53.31 | 0.52% | 1,388,508 |
| Sep 10, 2025 | 54.20 | 54.20 | 53.57 | 53.71 | 53.03 | -0.90% | 1,168,701 |
| Sep 9, 2025 | 55.17 | 55.17 | 54.20 | 54.20 | 53.51 | -1.28% | 1,356,506 |
| Sep 8, 2025 | 56.85 | 57.06 | 54.20 | 54.90 | 54.20 | -2.35% | 3,625,518 |
| Sep 5, 2025 | 60.00 | 62.80 | 55.31 | 56.22 | 55.52 | -3.83% | 13,794,347 |
| Sep 4, 2025 | 53.15 | 58.46 | 53.15 | 58.46 | 57.73 | 9.99% | 8,064,218 |
| Sep 3, 2025 | 53.50 | 53.50 | 53.15 | 53.15 | 52.47 | -2.35% | 398,874 |
| Sep 2, 2025 | 54.50 | 55.21 | 54.07 | 54.43 | 53.73 | 0.26% | 510,132 |
| Sep 1, 2025 | 55.86 | 56.36 | 54.29 | 54.29 | 53.60 | -2.55% | 1,244,185 |
| Aug 29, 2025 | 55.86 | 56.93 | 55.71 | 55.71 | 55.00 | - | 1,121,401 |
| Aug 28, 2025 | 55.64 | 55.86 | 54.79 | 55.71 | 55.00 | 0.13% | 1,239,044 |
| Aug 27, 2025 | 55.86 | 55.86 | 54.36 | 55.64 | 54.93 | -1.64% | 1,947,692 |
| Aug 26, 2025 | 54.64 | 56.57 | 53.93 | 56.57 | 55.85 | 3.53% | 2,143,412 |
| Aug 25, 2025 | 56.36 | 56.57 | 54.64 | 54.64 | 53.94 | -2.18% | 1,091,379 |
| Aug 22, 2025 | 56.79 | 56.86 | 55.79 | 55.86 | 55.15 | -1.76% | 680,804 |
| Aug 21, 2025 | 56.21 | 57.00 | 56.00 | 56.86 | 56.13 | 1.79% | 1,380,601 |
| Aug 20, 2025 | 55.79 | 56.14 | 55.07 | 55.86 | 55.15 | 0.52% | 898,247 |
| Aug 19, 2025 | 54.36 | 56.07 | 54.07 | 55.57 | 54.86 | 1.96% | 1,332,580 |
| Aug 18, 2025 | 54.00 | 55.57 | 54.00 | 54.50 | 53.80 | 0.93% | 730,041 |
| Aug 15, 2025 | 53.64 | 54.21 | 53.36 | 54.00 | 53.31 | 0.67% | 492,874 |
| Aug 14, 2025 | 53.86 | 53.93 | 53.21 | 53.64 | 52.96 | -0.13% | 777,134 |
| Aug 13, 2025 | 54.00 | 55.07 | 53.64 | 53.71 | 53.02 | 0.26% | 756,420 |