JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 83.60
+7.60 (10.00%)
Sep 4, 2025, 2:38 PM CST
TPE:2540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 76.00 | 83.60 | 76.00 | 83.60 | 83.60 | 10.00% | 5,622,975 |
| Sep 3, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | -0.26% | 278,933 |
| Sep 2, 2025 | 76.30 | 77.30 | 75.70 | 76.20 | 76.20 | 0.26% | 371,548 |
| Sep 1, 2025 | 78.20 | 78.90 | 76.00 | 76.00 | 76.00 | -2.56% | 901,465 |
| Aug 29, 2025 | 78.20 | 79.70 | 78.00 | 78.00 | 78.00 | - | 813,327 |
| Aug 28, 2025 | 77.90 | 78.20 | 76.70 | 78.00 | 78.00 | 0.13% | 892,491 |
| Aug 27, 2025 | 78.20 | 78.20 | 76.10 | 77.90 | 77.90 | -1.64% | 1,398,963 |
| Aug 26, 2025 | 76.50 | 79.20 | 75.50 | 79.20 | 79.20 | 3.53% | 1,546,222 |
| Aug 25, 2025 | 78.90 | 79.20 | 76.50 | 76.50 | 76.50 | -2.17% | 802,845 |
| Aug 22, 2025 | 79.50 | 79.60 | 78.10 | 78.20 | 78.20 | -1.76% | 497,559 |
| Aug 21, 2025 | 78.70 | 79.80 | 78.40 | 79.60 | 79.60 | 1.79% | 1,009,907 |
| Aug 20, 2025 | 78.10 | 78.60 | 77.10 | 78.20 | 78.20 | 0.51% | 653,497 |
| Aug 19, 2025 | 76.10 | 78.50 | 75.70 | 77.80 | 77.80 | 1.97% | 965,250 |
| Aug 18, 2025 | 75.60 | 77.80 | 75.60 | 76.30 | 76.30 | 0.93% | 530,034 |
| Aug 15, 2025 | 75.10 | 75.90 | 74.70 | 75.60 | 75.60 | 0.67% | 359,252 |
| Aug 14, 2025 | 75.40 | 75.50 | 74.50 | 75.10 | 75.10 | -0.13% | 569,958 |
| Aug 13, 2025 | 75.60 | 77.10 | 75.10 | 75.20 | 75.20 | 0.27% | 552,696 |
| Aug 12, 2025 | 76.50 | 76.80 | 74.70 | 75.00 | 75.00 | -2.09% | 1,245,198 |
| Aug 11, 2025 | 76.70 | 77.10 | 76.00 | 76.60 | 76.60 | -0.78% | 737,387 |
| Aug 8, 2025 | 77.90 | 78.10 | 76.90 | 77.20 | 77.20 | -1.15% | 1,248,744 |
| Aug 7, 2025 | 80.00 | 80.30 | 78.00 | 78.10 | 78.10 | -2.38% | 817,321 |
| Aug 6, 2025 | 79.00 | 80.60 | 77.60 | 80.00 | 80.00 | 0.63% | 1,142,720 |
| Aug 5, 2025 | 80.10 | 80.70 | 79.50 | 79.50 | 79.50 | -1.12% | 479,515 |
| Aug 4, 2025 | 77.70 | 80.70 | 77.60 | 80.40 | 80.40 | 2.03% | 1,065,354 |
| 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% | 967,755 |
| Jul 30, 2025 | 80.00 | 80.00 | 79.00 | 79.40 | 79.40 | 0.13% | 215,432 |
| Jul 29, 2025 | 79.30 | 80.20 | 78.80 | 79.30 | 79.30 | -0.13% | 331,838 |
| Jul 28, 2025 | 79.60 | 80.00 | 78.70 | 79.40 | 79.40 | -0.25% | 240,031 |
| Jul 25, 2025 | 78.50 | 79.90 | 78.50 | 79.60 | 79.60 | 1.40% | 514,803 |
| Jul 24, 2025 | 78.50 | 78.90 | 77.80 | 78.50 | 78.50 | -0.25% | 202,585 |
| Jul 23, 2025 | 78.00 | 79.80 | 78.00 | 78.70 | 78.70 | 1.55% | 472,574 |
| Jul 22, 2025 | 79.30 | 79.70 | 77.00 | 77.50 | 77.50 | -2.88% | 767,558 |
| Jul 21, 2025 | 77.70 | 80.60 | 77.50 | 79.80 | 79.80 | 2.84% | 1,054,636 |
| Jul 18, 2025 | 77.80 | 78.60 | 76.80 | 77.60 | 77.60 | 0.78% | 383,704 |
| Jul 17, 2025 | 76.90 | 77.50 | 76.80 | 77.00 | 77.00 | 0.26% | 202,888 |
| Jul 16, 2025 | 77.40 | 78.00 | 76.80 | 76.80 | 76.80 | -1.16% | 566,336 |
| Jul 15, 2025 | 78.10 | 78.30 | 77.30 | 77.70 | 77.70 | -0.77% | 259,612 |
| Jul 14, 2025 | 79.20 | 79.20 | 77.60 | 78.30 | 78.30 | -0.51% | 314,831 |
| Jul 11, 2025 | 77.40 | 80.50 | 77.40 | 78.70 | 78.70 | 1.81% | 682,345 |
| Jul 10, 2025 | 77.90 | 78.10 | 76.70 | 77.30 | 77.30 | -1.02% | 378,327 |
| Jul 9, 2025 | 78.40 | 78.40 | 77.40 | 78.10 | 78.10 | 0.51% | 169,760 |
| Jul 8, 2025 | 78.90 | 78.90 | 77.50 | 77.70 | 77.70 | -2.02% | 310,015 |
| Jul 7, 2025 | 78.70 | 79.50 | 77.90 | 79.30 | 79.30 | 1.41% | 319,002 |
| Jul 4, 2025 | 79.00 | 79.30 | 77.40 | 78.20 | 78.20 | -1.51% | 429,873 |
| Jul 3, 2025 | 79.70 | 80.70 | 79.30 | 79.40 | 79.40 | -0.38% | 493,762 |
| Jul 2, 2025 | 79.60 | 80.20 | 79.40 | 79.70 | 79.70 | 0.25% | 251,979 |
| Jul 1, 2025 | 80.00 | 80.60 | 79.20 | 79.50 | 79.50 | 1.02% | 563,722 |
| Jun 30, 2025 | 80.60 | 80.60 | 78.60 | 78.70 | 78.70 | -2.36% | 432,370 |
| Jun 27, 2025 | 80.70 | 81.90 | 79.80 | 80.60 | 80.60 | 0.50% | 876,924 |