JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 49.50
+0.50 (1.02%)
At close: Jan 16, 2026
TPE:2540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 47.30 | 48.10 | 47.10 | 48.00 | 48.00 | 1.48% | 885,156 |
| Nov 25, 2025 | 47.25 | 47.30 | 45.95 | 47.30 | 47.30 | 0.42% | 676,702 |
| Nov 24, 2025 | 47.40 | 47.75 | 47.10 | 47.10 | 47.10 | -0.42% | 1,150,995 |
| Nov 21, 2025 | 47.00 | 47.70 | 46.90 | 47.30 | 47.30 | 0.64% | 771,111 |
| Nov 20, 2025 | 46.10 | 47.10 | 46.10 | 47.00 | 47.00 | 2.17% | 705,256 |
| Nov 19, 2025 | 46.25 | 46.90 | 45.70 | 46.00 | 46.00 | -0.22% | 574,336 |
| Nov 18, 2025 | 46.85 | 47.00 | 45.75 | 46.10 | 46.10 | -1.91% | 873,190 |
| Nov 17, 2025 | 46.55 | 47.55 | 45.50 | 47.00 | 47.00 | 0.86% | 1,458,729 |
| Nov 14, 2025 | 47.50 | 47.75 | 46.55 | 46.60 | 46.60 | -2.92% | 1,199,462 |
| Nov 13, 2025 | 48.60 | 48.90 | 48.00 | 48.00 | 48.00 | -0.93% | 749,431 |
| Nov 12, 2025 | 48.30 | 49.10 | 48.30 | 48.45 | 48.45 | 0.31% | 376,201 |
| Nov 11, 2025 | 48.50 | 49.00 | 48.25 | 48.30 | 48.30 | -0.10% | 760,214 |
| Nov 10, 2025 | 49.30 | 49.35 | 48.05 | 48.35 | 48.35 | -1.93% | 893,600 |
| Nov 7, 2025 | 49.70 | 50.10 | 49.30 | 49.30 | 49.30 | -1.00% | 733,915 |
| Nov 6, 2025 | 50.50 | 50.60 | 49.60 | 49.80 | 49.80 | -0.10% | 767,415 |