JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 75.10
-0.10 (-0.13%)
Aug 14, 2025, 1:30 PM CST
TPE:2540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.40 | 75.50 | 74.50 | 75.10 | 75.10 | -0.13% | 543,391 |
| 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 |
| Jun 26, 2025 | 77.90 | 80.50 | 77.40 | 80.20 | 80.20 | 3.48% | 1,299,428 |
| Jun 25, 2025 | 76.40 | 78.20 | 76.40 | 77.50 | 77.50 | 2.24% | 619,469 |
| Jun 24, 2025 | 73.90 | 76.20 | 73.90 | 75.80 | 75.80 | 2.99% | 552,422 |
| Jun 23, 2025 | 75.00 | 75.00 | 71.80 | 73.60 | 73.60 | -1.08% | 916,482 |
| Jun 20, 2025 | 76.60 | 77.10 | 74.40 | 74.40 | 74.40 | -2.87% | 1,451,751 |
| Jun 19, 2025 | 76.70 | 77.00 | 76.00 | 76.60 | 76.60 | -0.91% | 495,560 |
| Jun 18, 2025 | 76.10 | 78.00 | 76.10 | 77.30 | 77.30 | 1.18% | 547,485 |
| Jun 17, 2025 | 76.30 | 76.60 | 75.70 | 76.40 | 76.40 | 0.13% | 398,421 |
| Jun 16, 2025 | 76.30 | 76.70 | 75.50 | 76.30 | 76.30 | -0.26% | 308,943 |
| Jun 13, 2025 | 77.00 | 77.40 | 75.50 | 76.50 | 76.50 | -1.54% | 728,890 |
| Jun 12, 2025 | 79.00 | 79.10 | 77.20 | 77.70 | 77.70 | -2.39% | 653,243 |
| Jun 11, 2025 | 77.70 | 79.90 | 77.10 | 79.60 | 79.60 | 2.58% | 1,022,379 |
| Jun 10, 2025 | 74.70 | 78.50 | 74.70 | 77.60 | 77.60 | 4.44% | 1,135,847 |
| Jun 9, 2025 | 76.00 | 76.40 | 73.80 | 74.30 | 74.30 | - | 752,934 |
| Jun 6, 2025 | 73.10 | 74.30 | 73.10 | 74.30 | 74.30 | 1.92% | 358,655 |