JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 47.15
+0.55 (1.18%)
Aug 26, 2026, 1:24 PM CST
TPE:2540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 46.30 | 46.95 | 46.20 | 46.60 | 46.60 | 0.65% | 409,024 |
| Aug 24, 2026 | 47.45 | 47.45 | 46.20 | 46.30 | 46.30 | -2.63% | 521,850 |
| 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 |
| Jul 8, 2026 | 53.70 | 53.70 | 52.80 | 52.80 | 47.03 | -0.94% | 325,544 |
| Jul 7, 2026 | 53.80 | 54.00 | 53.10 | 53.30 | 47.47 | -0.93% | 355,637 |
| Jul 6, 2026 | 54.00 | 54.40 | 53.60 | 53.80 | 47.92 | 0.19% | 385,584 |
| Jul 3, 2026 | 52.80 | 54.40 | 52.80 | 53.70 | 47.83 | 0.19% | 561,374 |
| Jul 2, 2026 | 54.50 | 54.50 | 53.50 | 53.60 | 47.74 | -0.56% | 367,577 |
| Jul 1, 2026 | 54.90 | 55.00 | 53.70 | 53.90 | 48.01 | -0.37% | 571,150 |
| Jun 30, 2026 | 53.70 | 54.10 | 52.90 | 54.10 | 48.19 | 2.08% | 498,214 |
| Jun 29, 2026 | 52.90 | 53.50 | 52.80 | 53.00 | 47.21 | 0.19% | 353,385 |
| Jun 26, 2026 | 53.60 | 53.90 | 52.50 | 52.90 | 47.12 | -2.40% | 862,928 |
| Jun 25, 2026 | 53.40 | 54.70 | 53.40 | 54.20 | 48.28 | 1.50% | 961,291 |
| Jun 24, 2026 | 53.20 | 54.00 | 52.80 | 53.40 | 47.56 | 1.14% | 461,731 |
| Jun 23, 2026 | 53.20 | 53.90 | 52.50 | 52.80 | 47.03 | -1.12% | 496,480 |
| Jun 22, 2026 | 54.80 | 54.80 | 53.20 | 53.40 | 47.56 | -3.09% | 1,113,017 |
| Jun 18, 2026 | 55.20 | 56.40 | 54.40 | 55.10 | 49.08 | 0.55% | 1,156,587 |
| Jun 17, 2026 | 54.00 | 54.80 | 53.70 | 54.80 | 48.81 | 1.86% | 839,794 |
| Jun 16, 2026 | 54.00 | 54.00 | 52.90 | 53.80 | 47.92 | 0.56% | 575,698 |
| Jun 15, 2026 | 53.30 | 53.60 | 52.60 | 53.50 | 47.65 | 0.94% | 1,177,575 |