JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 46.75
+0.40 (0.86%)
Feb 9, 2026, 1:35 PM CST
TPE:2540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 46.25 | 46.50 | 45.95 | 46.35 | 46.35 | 0.22% | 284,134 |
| Feb 5, 2026 | 47.10 | 47.80 | 46.20 | 46.25 | 46.25 | -1.80% | 460,584 |
| Feb 4, 2026 | 46.50 | 47.25 | 46.50 | 47.10 | 47.10 | 1.51% | 415,409 |
| Feb 3, 2026 | 46.15 | 46.50 | 45.95 | 46.40 | 46.40 | 1.31% | 459,940 |
| Feb 2, 2026 | 47.10 | 47.10 | 45.80 | 45.80 | 45.80 | -2.55% | 710,425 |
| Jan 30, 2026 | 47.30 | 48.10 | 46.95 | 47.00 | 47.00 | -0.53% | 549,509 |
| Jan 29, 2026 | 47.05 | 47.30 | 46.55 | 47.25 | 47.25 | 0.43% | 441,893 |
| Jan 28, 2026 | 47.00 | 47.60 | 46.90 | 47.05 | 47.05 | -0.53% | 579,795 |
| Jan 27, 2026 | 48.55 | 48.65 | 47.30 | 47.30 | 47.30 | -2.57% | 736,279 |
| Jan 26, 2026 | 49.50 | 49.55 | 48.55 | 48.55 | 48.55 | -1.82% | 739,726 |
| Jan 23, 2026 | 50.10 | 50.10 | 49.45 | 49.45 | 49.45 | -1.49% | 687,883 |
| Jan 22, 2026 | 50.10 | 50.30 | 49.15 | 50.20 | 50.20 | 0.20% | 1,566,477 |
| Jan 21, 2026 | 49.40 | 50.20 | 48.75 | 50.10 | 50.10 | 0.20% | 1,689,162 |
| Jan 20, 2026 | 49.55 | 50.10 | 48.60 | 50.00 | 50.00 | 0.20% | 1,800,511 |
| Jan 19, 2026 | 49.40 | 49.95 | 47.90 | 49.90 | 49.90 | 0.81% | 1,870,555 |
| Jan 16, 2026 | 48.65 | 50.00 | 47.90 | 49.50 | 49.50 | 1.02% | 1,467,671 |
| Jan 15, 2026 | 47.50 | 49.10 | 46.95 | 49.00 | 49.00 | 3.16% | 1,022,073 |
| Jan 14, 2026 | 47.10 | 47.70 | 46.70 | 47.50 | 47.50 | 1.06% | 665,088 |
| Jan 13, 2026 | 46.95 | 47.05 | 45.80 | 47.00 | 47.00 | 0.86% | 978,944 |
| Jan 12, 2026 | 45.60 | 46.70 | 45.25 | 46.60 | 46.60 | 1.86% | 703,400 |
| Jan 9, 2026 | 46.50 | 46.65 | 45.45 | 45.75 | 45.75 | -1.51% | 642,481 |
| Jan 8, 2026 | 46.95 | 47.50 | 46.45 | 46.45 | 46.45 | -1.48% | 642,030 |
| Jan 7, 2026 | 48.85 | 48.85 | 46.50 | 47.15 | 47.15 | -2.38% | 1,127,169 |
| Jan 6, 2026 | 49.70 | 49.70 | 48.25 | 48.30 | 48.30 | -1.43% | 1,078,957 |
| Jan 5, 2026 | 50.00 | 50.30 | 49.00 | 49.00 | 49.00 | -2.00% | 872,057 |
| Jan 2, 2026 | 50.00 | 50.40 | 49.70 | 50.00 | 50.00 | 0.60% | 642,095 |
| Dec 31, 2025 | 51.00 | 51.50 | 49.70 | 49.70 | 49.70 | -2.55% | 1,044,269 |
| Dec 30, 2025 | 52.00 | 52.00 | 50.40 | 51.00 | 51.00 | -1.54% | 838,359 |
| Dec 29, 2025 | 53.30 | 53.30 | 51.40 | 51.80 | 51.80 | -1.71% | 840,174 |
| Dec 26, 2025 | 52.00 | 53.40 | 51.60 | 52.70 | 52.70 | 1.35% | 1,148,737 |
| Dec 24, 2025 | 50.90 | 52.90 | 50.70 | 52.00 | 52.00 | 2.97% | 1,370,028 |
| Dec 23, 2025 | 48.55 | 50.80 | 48.55 | 50.50 | 50.50 | 3.59% | 1,043,767 |
| Dec 22, 2025 | 48.40 | 48.85 | 48.00 | 48.75 | 48.75 | 1.25% | 496,374 |
| Dec 19, 2025 | 48.05 | 48.85 | 47.85 | 48.15 | 48.15 | -0.10% | 1,556,424 |
| Dec 18, 2025 | 48.45 | 48.45 | 47.20 | 48.20 | 48.20 | 0.21% | 867,251 |
| Dec 17, 2025 | 47.80 | 49.35 | 47.80 | 48.10 | 48.10 | 0.94% | 1,015,114 |
| Dec 16, 2025 | 46.70 | 47.80 | 46.60 | 47.65 | 47.65 | 1.06% | 887,581 |
| Dec 15, 2025 | 46.50 | 47.15 | 45.80 | 47.15 | 47.15 | 1.29% | 790,318 |
| Dec 12, 2025 | 45.85 | 47.55 | 45.35 | 46.55 | 46.55 | 2.08% | 777,838 |
| Dec 11, 2025 | 44.40 | 45.70 | 44.30 | 45.60 | 45.60 | 1.33% | 684,013 |
| Dec 10, 2025 | 44.80 | 45.45 | 44.80 | 45.00 | 45.00 | 0.11% | 414,686 |
| Dec 9, 2025 | 45.10 | 45.10 | 44.20 | 44.95 | 44.95 | -0.33% | 779,458 |
| Dec 8, 2025 | 46.15 | 46.35 | 45.10 | 45.10 | 45.10 | -2.28% | 987,811 |
| Dec 5, 2025 | 45.95 | 46.25 | 45.65 | 46.15 | 46.15 | -0.32% | 562,718 |
| Dec 4, 2025 | 46.05 | 46.40 | 45.60 | 46.30 | 46.30 | 0.54% | 536,192 |
| Dec 3, 2025 | 47.20 | 47.50 | 46.05 | 46.05 | 46.05 | -2.13% | 746,666 |
| Dec 2, 2025 | 47.70 | 47.70 | 47.05 | 47.05 | 47.05 | -1.36% | 341,673 |
| Dec 1, 2025 | 48.45 | 48.70 | 47.50 | 47.70 | 47.70 | -1.85% | 599,938 |
| Nov 28, 2025 | 48.30 | 48.70 | 47.80 | 48.60 | 48.60 | 0.21% | 588,564 |
| Nov 27, 2025 | 47.75 | 48.90 | 47.65 | 48.50 | 48.50 | 1.04% | 660,022 |