JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 56.80
-22.70 (-28.55%)
Sep 30, 2025, 1:30 PM CST
TPE:2540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 56.10 | 56.40 | 55.00 | 56.30 | 56.30 | -29.18% | 2,101,591 |
| Sep 26, 2025 | 79.80 | 80.70 | 78.60 | 79.50 | 78.50 | 0.13% | 3,941,411 |
| Sep 25, 2025 | 81.50 | 81.80 | 79.10 | 79.40 | 78.40 | -2.22% | 2,397,470 |
| Sep 24, 2025 | 82.10 | 82.60 | 80.40 | 81.20 | 80.18 | -0.61% | 1,832,012 |
| Sep 23, 2025 | 82.70 | 82.90 | 81.10 | 81.70 | 80.67 | -1.09% | 1,791,906 |
| Sep 22, 2025 | 82.70 | 83.00 | 81.70 | 82.60 | 81.56 | -0.36% | 1,070,512 |
| Sep 19, 2025 | 84.70 | 84.70 | 81.10 | 82.90 | 81.86 | -2.93% | 3,568,936 |
| Sep 18, 2025 | 85.40 | 85.40 | 84.10 | 85.40 | 84.33 | 0.95% | 1,725,512 |
| Sep 17, 2025 | 84.20 | 85.30 | 83.80 | 84.60 | 83.54 | 0.12% | 1,563,763 |
| Sep 16, 2025 | 83.20 | 87.00 | 82.70 | 84.50 | 83.44 | 1.93% | 5,452,423 |
| Sep 15, 2025 | 81.40 | 83.60 | 81.20 | 82.90 | 81.86 | 4.02% | 3,014,335 |
| Sep 12, 2025 | 77.70 | 80.90 | 77.70 | 79.70 | 78.70 | 3.24% | 3,083,680 |
| Sep 11, 2025 | 76.60 | 78.30 | 76.60 | 77.20 | 76.23 | 0.52% | 1,344,152 |
| Sep 10, 2025 | 77.50 | 77.50 | 76.60 | 76.80 | 75.83 | -0.90% | 1,125,880 |
| Sep 9, 2025 | 78.90 | 78.90 | 77.50 | 77.50 | 76.53 | -1.27% | 1,315,545 |
| Sep 8, 2025 | 81.30 | 81.60 | 77.50 | 78.50 | 77.51 | -2.36% | 3,489,462 |
| Sep 5, 2025 | 85.80 | 89.80 | 79.10 | 80.40 | 79.39 | -3.83% | 13,415,381 |
| Sep 4, 2025 | 76.00 | 83.60 | 76.00 | 83.60 | 82.55 | 10.00% | 7,792,380 |
| Sep 3, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 75.04 | -0.26% | 381,047 |
| Sep 2, 2025 | 76.30 | 77.30 | 75.70 | 76.20 | 75.24 | 0.26% | 510,132 |
| Sep 1, 2025 | 78.20 | 78.90 | 76.00 | 76.00 | 75.04 | -2.56% | 1,244,185 |
| Aug 29, 2025 | 78.20 | 79.70 | 78.00 | 78.00 | 78.00 | - | 1,121,401 |
| Aug 28, 2025 | 77.90 | 78.20 | 76.70 | 78.00 | 78.00 | 0.13% | 1,239,044 |
| Aug 27, 2025 | 78.20 | 78.20 | 76.10 | 77.90 | 77.90 | -1.64% | 1,947,692 |
| Aug 26, 2025 | 76.50 | 79.20 | 75.50 | 79.20 | 79.20 | 3.53% | 2,143,412 |
| Aug 25, 2025 | 78.90 | 79.20 | 76.50 | 76.50 | 76.50 | -2.17% | 1,091,379 |
| Aug 22, 2025 | 79.50 | 79.60 | 78.10 | 78.20 | 78.20 | -1.76% | 680,804 |
| Aug 21, 2025 | 78.70 | 79.80 | 78.40 | 79.60 | 79.60 | 1.79% | 1,380,601 |
| Aug 20, 2025 | 78.10 | 78.60 | 77.10 | 78.20 | 78.20 | 0.51% | 898,247 |
| Aug 19, 2025 | 76.10 | 78.50 | 75.70 | 77.80 | 77.80 | 1.97% | 1,332,580 |
| Aug 18, 2025 | 75.60 | 77.80 | 75.60 | 76.30 | 76.30 | 0.93% | 730,041 |
| Aug 15, 2025 | 75.10 | 75.90 | 74.70 | 75.60 | 75.60 | 0.67% | 492,874 |
| Aug 14, 2025 | 75.40 | 75.50 | 74.50 | 75.10 | 75.10 | -0.13% | 777,134 |
| Aug 13, 2025 | 75.60 | 77.10 | 75.10 | 75.20 | 75.20 | 0.27% | 756,420 |
| Aug 12, 2025 | 76.50 | 76.80 | 74.70 | 75.00 | 75.00 | -2.09% | 1,687,411 |
| Aug 11, 2025 | 76.70 | 77.10 | 76.00 | 76.60 | 76.60 | -0.78% | 1,010,905 |
| Aug 8, 2025 | 77.90 | 78.10 | 76.90 | 77.20 | 77.20 | -1.15% | 1,708,543 |
| Aug 7, 2025 | 80.00 | 80.30 | 78.00 | 78.10 | 78.10 | -2.38% | 1,120,560 |
| Aug 6, 2025 | 79.00 | 80.60 | 77.60 | 80.00 | 80.00 | 0.63% | 1,578,801 |
| Aug 5, 2025 | 80.10 | 80.70 | 79.50 | 79.50 | 79.50 | -1.12% | 656,825 |
| Aug 4, 2025 | 77.70 | 80.70 | 77.60 | 80.40 | 80.40 | 2.03% | 1,471,197 |
| Aug 1, 2025 | 77.80 | 79.20 | 77.50 | 78.80 | 78.80 | 0.38% | 286,419 |
| Jul 31, 2025 | 79.50 | 79.50 | 76.40 | 78.50 | 78.50 | -1.13% | 1,330,420 |
| Jul 30, 2025 | 80.00 | 80.00 | 79.00 | 79.40 | 79.40 | 0.13% | 294,420 |
| Jul 29, 2025 | 79.30 | 80.20 | 78.80 | 79.30 | 79.30 | -0.13% | 450,185 |
| Jul 28, 2025 | 79.60 | 80.00 | 78.70 | 79.40 | 79.40 | -0.25% | 327,962 |
| Jul 25, 2025 | 78.50 | 79.90 | 78.50 | 79.60 | 79.60 | 1.40% | 709,989 |
| Jul 24, 2025 | 78.50 | 78.90 | 77.80 | 78.50 | 78.50 | -0.25% | 270,312 |
| Jul 23, 2025 | 78.00 | 79.80 | 78.00 | 78.70 | 78.70 | 1.55% | 647,220 |
| Jul 22, 2025 | 79.30 | 79.70 | 77.00 | 77.50 | 77.50 | -2.88% | 1,046,421 |