JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 51.00
+1.25 (2.51%)
Sep 18, 2026, 1:14 PM CST
TPE:2540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 48.50 | 50.10 | 48.20 | 49.75 | - | 2.58% | 833,491 |
| 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% | 590,770 |
| 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 | - | 250,325 |
| Sep 3, 2026 | 47.00 | 47.60 | 46.70 | 47.15 | 47.15 | 0.53% | 383,813 |
| 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 |
| Aug 14, 2026 | 44.30 | 45.80 | 44.30 | 45.50 | 45.50 | 1.56% | 838,549 |
| Aug 13, 2026 | 44.50 | 45.05 | 43.75 | 44.80 | 44.80 | 0.67% | 791,906 |
| Aug 12, 2026 | 43.55 | 44.85 | 42.45 | 44.50 | 44.50 | 1.14% | 4,288,759 |
| Aug 11, 2026 | 45.10 | 45.10 | 43.55 | 44.00 | 44.00 | -2.65% | 1,786,394 |
| Aug 10, 2026 | 48.70 | 48.70 | 44.80 | 45.20 | 45.20 | -7.57% | 4,626,474 |
| Aug 7, 2026 | 54.50 | 55.80 | 54.10 | 54.90 | 48.90 | 0.37% | 1,690,915 |
| Aug 6, 2026 | 56.90 | 57.00 | 54.70 | 54.70 | 48.72 | -5.36% | 2,343,412 |
| Aug 5, 2026 | 55.90 | 58.50 | 55.00 | 57.80 | 51.48 | 3.58% | 1,826,479 |
| Aug 4, 2026 | 57.80 | 58.80 | 55.80 | 55.80 | 49.70 | -7.00% | 2,489,106 |
| Aug 3, 2026 | 60.90 | 60.90 | 57.60 | 60.00 | 53.44 | -1.64% | 3,705,475 |
| Jul 31, 2026 | 59.00 | 61.80 | 58.30 | 61.00 | 54.33 | 3.57% | 4,393,240 |
| Jul 30, 2026 | 58.00 | 59.90 | 57.40 | 58.90 | 52.46 | 1.90% | 3,478,821 |
| Jul 29, 2026 | 56.20 | 59.00 | 55.90 | 57.80 | 51.48 | 3.40% | 4,762,914 |
| Jul 28, 2026 | 54.30 | 56.40 | 54.00 | 55.90 | 49.79 | 2.95% | 2,671,677 |
| Jul 27, 2026 | 54.00 | 54.30 | 53.40 | 54.30 | 48.37 | 1.69% | 709,935 |
| Jul 24, 2026 | 52.90 | 53.60 | 52.90 | 53.40 | 47.56 | -0.19% | 340,100 |
| Jul 23, 2026 | 54.00 | 54.00 | 52.90 | 53.50 | 47.65 | -0.37% | 360,060 |
| Jul 22, 2026 | 53.80 | 54.50 | 53.70 | 53.70 | 47.83 | -0.56% | 419,624 |
| Jul 21, 2026 | 54.00 | 54.60 | 53.70 | 54.00 | 48.10 | - | 415,879 |
| Jul 20, 2026 | 54.50 | 54.70 | 53.60 | 54.00 | 48.10 | 0.93% | 549,899 |
| Jul 17, 2026 | 54.30 | 54.50 | 53.50 | 53.50 | 47.65 | -1.47% | 715,388 |
| Jul 16, 2026 | 54.00 | 54.80 | 53.70 | 54.30 | 48.37 | 1.50% | 737,616 |
| Jul 15, 2026 | 53.70 | 54.00 | 52.80 | 53.50 | 47.65 | -0.37% | 535,978 |
| Jul 14, 2026 | 54.00 | 54.00 | 53.20 | 53.70 | 47.83 | 0.56% | 722,690 |
| Jul 13, 2026 | 53.20 | 53.40 | 52.70 | 53.40 | 47.56 | 1.14% | 368,705 |
| Jul 9, 2026 | 53.20 | 53.20 | 52.70 | 52.80 | 47.03 | - | 282,698 |