JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan · Delayed Price · Currency is TWD 59.80
+2.00 (3.46%)
Jul 30, 2026, 12:40 PM CST
TPE:2540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 56.20 | 59.00 | 55.90 | 57.80 | 57.80 | 3.40% | 4,762,914 |
| Jul 28, 2026 | 54.30 | 56.40 | 54.00 | 55.90 | 55.90 | 2.95% | 2,610,060 |
| Jul 27, 2026 | 54.00 | 54.30 | 53.40 | 54.30 | 54.30 | 1.69% | 709,335 |
| Jul 24, 2026 | 52.90 | 53.60 | 52.90 | 53.40 | 53.40 | -0.19% | 339,300 |
| Jul 23, 2026 | 54.00 | 54.00 | 52.90 | 53.50 | 53.50 | -0.37% | 360,060 |
| Jul 22, 2026 | 53.80 | 54.50 | 53.70 | 53.70 | 53.70 | -0.56% | 419,127 |
| Jul 21, 2026 | 54.00 | 54.60 | 53.70 | 54.00 | 54.00 | - | 415,879 |
| Jul 20, 2026 | 54.50 | 54.70 | 53.60 | 54.00 | 54.00 | 0.93% | 548,849 |
| Jul 17, 2026 | 54.30 | 54.50 | 53.50 | 53.50 | 53.50 | -1.47% | 715,388 |
| Jul 16, 2026 | 54.00 | 54.80 | 53.70 | 54.30 | 54.30 | 1.50% | 737,616 |
| Jul 15, 2026 | 53.70 | 54.00 | 52.80 | 53.50 | 53.50 | -0.37% | 535,978 |
| Jul 14, 2026 | 54.00 | 54.00 | 53.20 | 53.70 | 53.70 | 0.56% | 722,690 |
| Jul 13, 2026 | 53.20 | 53.40 | 52.70 | 53.40 | 53.40 | 1.14% | 368,705 |
| Jul 9, 2026 | 53.20 | 53.20 | 52.70 | 52.80 | 52.80 | - | 282,698 |
| Jul 8, 2026 | 53.70 | 53.70 | 52.80 | 52.80 | 52.80 | -0.94% | 325,544 |
| Jul 7, 2026 | 53.80 | 54.00 | 53.10 | 53.30 | 53.30 | -0.93% | 355,637 |
| Jul 6, 2026 | 54.00 | 54.40 | 53.60 | 53.80 | 53.80 | 0.19% | 385,584 |
| Jul 3, 2026 | 52.80 | 54.40 | 52.80 | 53.70 | 53.70 | 0.19% | 561,374 |
| Jul 2, 2026 | 54.50 | 54.50 | 53.50 | 53.60 | 53.60 | -0.56% | 367,577 |
| Jul 1, 2026 | 54.90 | 55.00 | 53.70 | 53.90 | 53.90 | -0.37% | 571,150 |
| Jun 30, 2026 | 53.70 | 54.10 | 52.90 | 54.10 | 54.10 | 2.08% | 498,214 |
| Jun 29, 2026 | 52.90 | 53.50 | 52.80 | 53.00 | 53.00 | 0.19% | 353,385 |
| Jun 26, 2026 | 53.60 | 53.90 | 52.50 | 52.90 | 52.90 | -2.40% | 860,587 |
| Jun 25, 2026 | 53.40 | 54.70 | 53.40 | 54.20 | 54.20 | 1.50% | 961,291 |
| Jun 24, 2026 | 53.20 | 54.00 | 52.80 | 53.40 | 53.40 | 1.14% | 461,731 |
| Jun 23, 2026 | 53.20 | 53.90 | 52.50 | 52.80 | 52.80 | -1.12% | 496,480 |
| Jun 22, 2026 | 54.80 | 54.80 | 53.20 | 53.40 | 53.40 | -3.09% | 1,113,017 |
| Jun 18, 2026 | 55.20 | 56.40 | 54.40 | 55.10 | 55.10 | 0.55% | 1,156,587 |
| Jun 17, 2026 | 54.00 | 54.80 | 53.70 | 54.80 | 54.80 | 1.86% | 839,794 |
| Jun 16, 2026 | 54.00 | 54.00 | 52.90 | 53.80 | 53.80 | 0.56% | 575,698 |
| Jun 15, 2026 | 53.30 | 53.60 | 52.60 | 53.50 | 53.50 | 0.94% | 1,177,575 |
| Jun 12, 2026 | 53.70 | 54.90 | 53.00 | 53.00 | 53.00 | -0.56% | 1,131,865 |
| Jun 11, 2026 | 54.50 | 54.70 | 51.80 | 53.30 | 53.30 | -3.62% | 2,103,477 |
| Jun 10, 2026 | 50.50 | 55.90 | 50.50 | 55.30 | 55.30 | 8.64% | 4,230,029 |
| Jun 9, 2026 | 50.70 | 52.20 | 50.60 | 50.90 | 50.90 | -0.59% | 991,048 |
| Jun 8, 2026 | 51.80 | 52.50 | 51.10 | 51.20 | 51.20 | -3.40% | 786,638 |
| Jun 5, 2026 | 54.20 | 54.20 | 52.80 | 53.00 | 53.00 | -0.93% | 535,336 |
| Jun 4, 2026 | 53.80 | 54.30 | 53.20 | 53.50 | 53.50 | 0.56% | 470,631 |
| Jun 3, 2026 | 52.90 | 54.50 | 52.70 | 53.20 | 53.20 | 0.38% | 553,636 |
| Jun 2, 2026 | 54.20 | 54.40 | 53.00 | 53.00 | 53.00 | -2.21% | 614,487 |
| Jun 1, 2026 | 55.00 | 55.00 | 54.00 | 54.20 | 54.20 | -1.45% | 672,698 |
| 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% | 959,265 |
| 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 |