JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 46.05
0.00 (0.00%)
Oct 30, 2026, 1:30 PM CST
TPE:2540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 46.00 | 46.40 | 45.70 | 46.05 | 46.05 | - | 551,653 |
| Oct 29, 2026 | 45.10 | 46.30 | 44.90 | 46.05 | 46.05 | 1.54% | 391,595 |
| Oct 28, 2026 | 45.35 | 46.10 | 45.30 | 45.35 | 45.35 | -0.44% | 370,710 |
| Oct 27, 2026 | 46.20 | 46.20 | 45.10 | 45.55 | 45.55 | 0.11% | 426,008 |
| Oct 22, 2026 | 45.65 | 46.00 | 45.25 | 45.50 | 45.50 | -0.98% | 441,099 |
| Oct 21, 2026 | 46.70 | 46.85 | 45.90 | 45.95 | 45.95 | -1.82% | 707,246 |
| Oct 20, 2026 | 47.20 | 47.45 | 46.40 | 46.80 | 46.80 | -3.31% | 627,046 |
| Oct 19, 2026 | 49.30 | 49.30 | 47.00 | 48.40 | 48.40 | -1.22% | 283,735 |
| Oct 16, 2026 | 49.90 | 49.90 | 48.65 | 49.00 | 49.00 | -0.51% | 305,826 |
| Oct 15, 2026 | 50.00 | 50.10 | 49.25 | 49.25 | 49.25 | -1.01% | 690,878 |
| Oct 14, 2026 | 49.50 | 50.00 | 49.50 | 49.75 | 49.75 | 0.71% | 232,374 |
| Oct 13, 2026 | 48.85 | 50.10 | 48.85 | 49.40 | 49.40 | -1.10% | 454,418 |
| Oct 12, 2026 | 49.50 | 50.10 | 49.50 | 49.95 | 49.95 | 0.91% | 503,658 |
| Oct 8, 2026 | 49.50 | 49.60 | 48.95 | 49.50 | 49.50 | 1.54% | 538,761 |
| Oct 7, 2026 | 47.40 | 48.80 | 47.40 | 48.75 | 48.75 | 2.85% | 452,442 |
| Oct 6, 2026 | 47.35 | 47.65 | 47.35 | 47.40 | 47.40 | -0.11% | 315,853 |
| Oct 5, 2026 | 48.00 | 48.50 | 47.40 | 47.45 | 47.45 | -1.45% | 501,650 |
| Oct 2, 2026 | 48.60 | 48.90 | 48.15 | 48.15 | 48.15 | -1.43% | 463,965 |
| Oct 1, 2026 | 48.60 | 49.00 | 48.15 | 48.85 | 48.85 | 0.83% | 167,264 |
| Sep 30, 2026 | 47.80 | 48.45 | 47.70 | 48.45 | 48.45 | 1.79% | 291,504 |
| Sep 29, 2026 | 49.00 | 49.15 | 47.60 | 47.60 | 47.60 | -2.86% | 462,170 |
| Sep 24, 2026 | 49.20 | 49.45 | 48.95 | 49.00 | 49.00 | -1.31% | 226,455 |
| Sep 23, 2026 | 49.75 | 50.20 | 49.40 | 49.65 | 49.65 | 0.30% | 374,900 |
| Sep 22, 2026 | 49.70 | 49.70 | 48.95 | 49.50 | 49.50 | 0.81% | 206,622 |
| Sep 21, 2026 | 50.10 | 50.10 | 48.45 | 49.10 | 49.10 | -2.96% | 644,798 |
| Sep 18, 2026 | 54.00 | 54.00 | 50.60 | 50.60 | 50.60 | 1.71% | 1,750,386 |
| Sep 17, 2026 | 48.50 | 50.10 | 48.20 | 49.75 | 49.75 | 2.58% | 835,096 |
| Sep 16, 2026 | 48.10 | 48.50 | 47.80 | 48.50 | 48.50 | 2.11% | 302,167 |
| Sep 15, 2026 | 47.90 | 48.05 | 47.45 | 47.50 | 47.50 | -1.14% | 406,019 |
| Sep 14, 2026 | 49.05 | 49.10 | 47.90 | 48.05 | 48.05 | -2.14% | 402,340 |
| Sep 11, 2026 | 49.20 | 49.70 | 49.00 | 49.10 | 49.10 | -0.71% | 517,567 |
| Sep 10, 2026 | 48.85 | 49.45 | 48.60 | 49.45 | 49.45 | 0.71% | 441,286 |
| Sep 9, 2026 | 48.10 | 49.10 | 48.10 | 49.10 | 49.10 | 1.87% | 693,538 |
| Sep 8, 2026 | 47.00 | 48.20 | 46.70 | 48.20 | 48.20 | 2.77% | 591,170 |
| Sep 7, 2026 | 47.80 | 47.80 | 46.60 | 46.90 | 46.90 | -0.53% | 399,708 |
| Sep 4, 2026 | 46.80 | 47.35 | 46.80 | 47.15 | 47.15 | - | 251,467 |
| Sep 3, 2026 | 47.00 | 47.60 | 46.70 | 47.15 | 47.15 | 0.53% | 384,011 |
| Sep 2, 2026 | 47.75 | 47.75 | 46.90 | 46.90 | 46.90 | -2.49% | 648,792 |
| Sep 1, 2026 | 48.80 | 49.50 | 48.10 | 48.10 | 48.10 | -3.61% | 782,957 |
| Aug 31, 2026 | 48.20 | 49.90 | 47.20 | 49.90 | 49.90 | 3.53% | 1,644,954 |
| Aug 28, 2026 | 47.60 | 48.20 | 47.25 | 48.20 | 48.20 | 0.42% | 949,498 |
| Aug 27, 2026 | 47.20 | 48.35 | 46.60 | 48.00 | 48.00 | 1.69% | 1,560,899 |
| Aug 26, 2026 | 46.55 | 47.55 | 46.30 | 47.20 | 47.20 | 1.29% | 477,603 |
| Aug 25, 2026 | 46.30 | 46.95 | 46.20 | 46.60 | 46.60 | 0.65% | 409,975 |
| Aug 24, 2026 | 47.45 | 47.45 | 46.20 | 46.30 | 46.30 | -2.63% | 522,900 |
| Aug 21, 2026 | 48.25 | 48.80 | 47.35 | 47.55 | 47.55 | -1.55% | 640,286 |
| Aug 20, 2026 | 46.50 | 48.65 | 46.45 | 48.30 | 48.30 | 4.32% | 1,184,701 |
| Aug 19, 2026 | 45.50 | 46.55 | 45.50 | 46.30 | 46.30 | 0.76% | 549,636 |
| Aug 18, 2026 | 45.20 | 46.30 | 44.80 | 45.95 | 45.95 | 0.77% | 1,056,512 |
| Aug 17, 2026 | 45.00 | 46.10 | 44.90 | 45.60 | 45.60 | 0.22% | 717,037 |