JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 55.00
+1.40 (2.61%)
May 29, 2026, 1:30 PM CST
TPE:2540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 53.10 | 55.30 | 52.70 | 55.00 | 55.00 | 2.61% | 1,416,663 |
| May 28, 2026 | 53.50 | 54.10 | 51.50 | 53.60 | 53.60 | 0.19% | 1,689,288 |
| May 27, 2026 | 54.20 | 54.30 | 53.50 | 53.50 | 53.50 | -1.29% | 446,146 |
| May 26, 2026 | 53.50 | 54.80 | 53.00 | 54.20 | 54.20 | 1.31% | 574,784 |
| May 25, 2026 | 55.70 | 55.70 | 53.50 | 53.50 | 53.50 | -4.12% | 1,235,425 |
| May 22, 2026 | 55.20 | 55.90 | 54.70 | 55.80 | 55.80 | 0.18% | 957,513 |
| May 21, 2026 | 55.60 | 56.30 | 54.80 | 55.70 | 55.70 | 0.18% | 640,397 |
| May 20, 2026 | 55.40 | 55.90 | 54.00 | 55.60 | 55.60 | 0.18% | 681,458 |
| May 19, 2026 | 57.10 | 57.10 | 54.50 | 55.50 | 55.50 | -3.14% | 1,846,791 |
| May 18, 2026 | 57.70 | 59.80 | 57.20 | 57.30 | 57.30 | -1.55% | 2,365,971 |
| May 15, 2026 | 56.80 | 60.20 | 55.00 | 58.20 | 58.20 | 6.01% | 6,365,796 |
| May 14, 2026 | 53.20 | 56.90 | 52.90 | 54.90 | 54.90 | 3.20% | 1,443,501 |
| May 13, 2026 | 50.20 | 54.80 | 49.85 | 53.20 | 53.20 | 6.40% | 958,885 |
| May 12, 2026 | 51.30 | 51.70 | 50.00 | 50.00 | 50.00 | -2.91% | 858,958 |
| May 11, 2026 | 51.30 | 52.00 | 51.00 | 51.50 | 51.50 | 0.39% | 475,904 |
| May 8, 2026 | 51.90 | 52.10 | 51.20 | 51.30 | 51.30 | -1.35% | 510,937 |
| May 7, 2026 | 50.60 | 52.00 | 50.60 | 52.00 | 52.00 | 2.77% | 593,861 |
| May 6, 2026 | 51.90 | 51.90 | 50.20 | 50.60 | 50.60 | -0.78% | 591,052 |
| May 5, 2026 | 53.60 | 54.20 | 51.00 | 51.00 | 51.00 | -4.85% | 1,065,309 |
| May 4, 2026 | 53.50 | 54.80 | 53.50 | 53.60 | 53.60 | -0.92% | 833,279 |
| Apr 30, 2026 | 56.50 | 56.50 | 54.10 | 54.10 | 54.10 | -5.09% | 1,412,430 |
| Apr 29, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -2.56% | 886,078 |
| Apr 28, 2026 | 57.90 | 58.50 | 56.90 | 58.50 | 58.50 | - | 2,249,640 |
| Apr 27, 2026 | 58.00 | 58.50 | 56.30 | 58.50 | 58.50 | - | 2,313,534 |
| Apr 24, 2026 | 59.00 | 59.00 | 56.80 | 58.50 | 58.50 | - | 2,082,588 |
| Apr 23, 2026 | 58.50 | 58.60 | 56.30 | 58.50 | 58.50 | -0.34% | 3,446,326 |
| Apr 22, 2026 | 58.70 | 59.00 | 57.80 | 58.70 | 58.70 | - | 1,850,785 |
| Apr 21, 2026 | 56.90 | 58.80 | 54.80 | 58.70 | 58.70 | 3.16% | 2,919,566 |
| Apr 20, 2026 | 54.10 | 57.00 | 54.10 | 56.90 | 56.90 | 5.37% | 2,231,702 |
| Apr 17, 2026 | 53.90 | 55.00 | 52.30 | 54.00 | 54.00 | 0.19% | 1,659,514 |
| Apr 16, 2026 | 52.30 | 54.60 | 51.80 | 53.90 | 53.90 | 4.86% | 1,750,618 |
| Apr 15, 2026 | 50.30 | 51.50 | 50.00 | 51.40 | 51.40 | 2.59% | 898,507 |
| Apr 14, 2026 | 49.75 | 50.90 | 49.35 | 50.10 | 50.10 | 1.31% | 1,526,445 |
| Apr 13, 2026 | 48.80 | 49.55 | 48.45 | 49.45 | 49.45 | 2.17% | 981,776 |
| Apr 10, 2026 | 48.15 | 48.65 | 47.70 | 48.40 | 48.40 | 1.89% | 563,821 |
| Apr 9, 2026 | 47.85 | 47.90 | 47.40 | 47.50 | 47.50 | -0.73% | 329,156 |
| Apr 8, 2026 | 47.45 | 48.30 | 47.30 | 47.85 | 47.85 | 0.84% | 505,319 |
| Apr 7, 2026 | 48.35 | 48.55 | 47.45 | 47.45 | 47.45 | -1.66% | 350,910 |
| Apr 2, 2026 | 49.00 | 49.10 | 47.90 | 48.25 | 48.25 | -1.13% | 563,758 |
| Apr 1, 2026 | 48.30 | 49.00 | 48.20 | 48.80 | 48.80 | 1.67% | 583,357 |
| Mar 31, 2026 | 47.65 | 48.30 | 47.65 | 48.00 | 48.00 | 0.42% | 732,766 |
| Mar 30, 2026 | 46.40 | 48.10 | 46.40 | 47.80 | 47.80 | 0.42% | 739,410 |
| Mar 27, 2026 | 47.15 | 48.00 | 47.15 | 47.60 | 47.60 | -0.42% | 254,549 |
| Mar 26, 2026 | 47.65 | 48.35 | 47.50 | 47.80 | 47.80 | 0.63% | 713,017 |
| Mar 25, 2026 | 48.50 | 48.50 | 47.00 | 47.50 | 47.50 | -0.84% | 559,434 |
| Mar 24, 2026 | 46.35 | 47.90 | 45.85 | 47.90 | 47.90 | 3.68% | 1,377,300 |
| Mar 23, 2026 | 46.05 | 46.85 | 46.05 | 46.20 | 46.20 | -2.12% | 533,655 |
| Mar 20, 2026 | 48.55 | 48.75 | 46.50 | 47.20 | 47.20 | - | 1,619,092 |
| Mar 19, 2026 | 46.65 | 47.20 | 46.05 | 47.20 | 47.20 | 0.43% | 1,795,592 |
| Mar 18, 2026 | 46.90 | 47.15 | 46.05 | 47.00 | 47.00 | 0.21% | 1,016,468 |