JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan
· Delayed Price · Currency is TWD 46.15
-0.15 (-0.32%)
At close: Dec 5, 2025
TPE:2540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.95 | 46.25 | 45.65 | 46.15 | 46.15 | -0.32% | 562,718 |
| Dec 4, 2025 | 46.05 | 46.40 | 45.60 | 46.30 | 46.30 | 0.54% | 536,192 |
| Dec 3, 2025 | 47.20 | 47.50 | 46.05 | 46.05 | 46.05 | -2.13% | 746,666 |
| Dec 2, 2025 | 47.70 | 47.70 | 47.05 | 47.05 | 47.05 | -1.36% | 341,673 |
| Dec 1, 2025 | 48.45 | 48.70 | 47.50 | 47.70 | 47.70 | -1.85% | 599,938 |
| Nov 28, 2025 | 48.30 | 48.70 | 47.80 | 48.60 | 48.60 | 0.21% | 588,564 |
| Nov 27, 2025 | 47.75 | 48.90 | 47.65 | 48.50 | 48.50 | 1.04% | 660,022 |
| Nov 26, 2025 | 47.30 | 48.10 | 47.10 | 48.00 | 48.00 | 1.48% | 885,156 |
| Nov 25, 2025 | 47.25 | 47.30 | 45.95 | 47.30 | 47.30 | 0.42% | 676,702 |
| Nov 24, 2025 | 47.40 | 47.75 | 47.10 | 47.10 | 47.10 | -0.42% | 1,150,995 |
| Nov 21, 2025 | 47.00 | 47.70 | 46.90 | 47.30 | 47.30 | 0.64% | 771,111 |
| Nov 20, 2025 | 46.10 | 47.10 | 46.10 | 47.00 | 47.00 | 2.17% | 705,256 |
| Nov 19, 2025 | 46.25 | 46.90 | 45.70 | 46.00 | 46.00 | -0.22% | 574,336 |
| Nov 18, 2025 | 46.85 | 47.00 | 45.75 | 46.10 | 46.10 | -1.91% | 873,190 |
| Nov 17, 2025 | 46.55 | 47.55 | 45.50 | 47.00 | 47.00 | 0.86% | 1,458,729 |
| Nov 14, 2025 | 47.50 | 47.75 | 46.55 | 46.60 | 46.60 | -2.92% | 1,199,462 |
| Nov 13, 2025 | 48.60 | 48.90 | 48.00 | 48.00 | 48.00 | -0.93% | 749,431 |
| Nov 12, 2025 | 48.30 | 49.10 | 48.30 | 48.45 | 48.45 | 0.31% | 376,201 |
| Nov 11, 2025 | 48.50 | 49.00 | 48.25 | 48.30 | 48.30 | -0.10% | 760,214 |
| Nov 10, 2025 | 49.30 | 49.35 | 48.05 | 48.35 | 48.35 | -1.93% | 893,600 |
| Nov 7, 2025 | 49.70 | 50.10 | 49.30 | 49.30 | 49.30 | -1.00% | 733,915 |
| Nov 6, 2025 | 50.50 | 50.60 | 49.60 | 49.80 | 49.80 | -0.10% | 767,415 |
| Nov 5, 2025 | 50.00 | 50.30 | 49.15 | 49.85 | 49.85 | -0.50% | 886,659 |
| Nov 4, 2025 | 50.30 | 50.80 | 50.00 | 50.10 | 50.10 | -0.60% | 842,088 |
| Nov 3, 2025 | 50.80 | 51.00 | 50.20 | 50.40 | 50.40 | -1.18% | 750,576 |
| Oct 31, 2025 | 52.00 | 52.00 | 50.90 | 51.00 | 51.00 | -2.49% | 1,190,952 |
| Oct 30, 2025 | 52.80 | 53.80 | 52.30 | 52.30 | 52.30 | -1.32% | 516,960 |
| Oct 29, 2025 | 55.10 | 55.10 | 53.00 | 53.00 | 53.00 | -3.11% | 898,234 |
| Oct 28, 2025 | 54.40 | 55.10 | 54.00 | 54.70 | 54.70 | 1.30% | 1,124,640 |
| Oct 27, 2025 | 52.70 | 54.20 | 52.30 | 54.00 | 54.00 | 3.25% | 1,267,615 |
| Oct 23, 2025 | 52.10 | 52.50 | 51.80 | 52.30 | 52.30 | 0.58% | 954,790 |
| Oct 22, 2025 | 51.40 | 52.00 | 51.00 | 52.00 | 52.00 | 1.17% | 861,586 |
| Oct 21, 2025 | 50.50 | 51.40 | 50.50 | 51.40 | 51.40 | 1.78% | 836,858 |
| Oct 20, 2025 | 50.20 | 50.50 | 49.80 | 50.50 | 50.50 | - | 802,966 |
| Oct 17, 2025 | 50.50 | 50.60 | 49.55 | 50.50 | 50.50 | - | 1,325,416 |
| Oct 16, 2025 | 51.10 | 51.70 | 50.30 | 50.50 | 50.50 | -1.94% | 973,699 |
| Oct 15, 2025 | 51.20 | 51.50 | 50.10 | 51.50 | 51.50 | 0.59% | 1,299,897 |
| Oct 14, 2025 | 50.50 | 51.40 | 50.20 | 51.20 | 51.20 | 0.59% | 1,330,624 |
| Oct 13, 2025 | 51.20 | 51.30 | 49.40 | 50.90 | 50.90 | -0.59% | 1,535,621 |
| Oct 9, 2025 | 52.10 | 52.10 | 50.70 | 51.20 | 51.20 | -1.54% | 1,073,756 |
| Oct 8, 2025 | 52.00 | 52.30 | 50.80 | 52.00 | 52.00 | -0.38% | 1,190,294 |
| Oct 7, 2025 | 53.40 | 53.60 | 52.20 | 52.20 | 52.20 | -2.25% | 1,258,456 |
| Oct 3, 2025 | 55.00 | 55.00 | 53.20 | 53.40 | 53.40 | -2.91% | 1,494,976 |
| Oct 2, 2025 | 56.10 | 56.30 | 54.30 | 55.00 | 55.00 | -1.79% | 1,334,018 |
| Oct 1, 2025 | 56.80 | 57.10 | 56.00 | 56.00 | 56.00 | -1.41% | 1,039,750 |
| Sep 30, 2025 | 56.10 | 56.80 | 55.00 | 56.80 | 56.80 | 0.02% | 2,709,816 |
| Sep 26, 2025 | 57.00 | 57.64 | 56.14 | 56.79 | 56.07 | 0.13% | 3,997,600 |
| Sep 25, 2025 | 58.21 | 58.43 | 56.50 | 56.71 | 56.00 | -2.22% | 2,457,490 |
| Sep 24, 2025 | 58.64 | 59.00 | 57.43 | 58.00 | 57.27 | -0.61% | 1,861,745 |
| Sep 23, 2025 | 59.07 | 59.21 | 57.93 | 58.36 | 57.62 | -1.09% | 1,824,932 |
| Sep 22, 2025 | 59.07 | 59.29 | 58.36 | 59.00 | 58.26 | -0.36% | 1,091,946 |
| Sep 19, 2025 | 60.50 | 60.50 | 57.93 | 59.21 | 58.47 | -2.93% | 3,623,640 |
| Sep 18, 2025 | 61.00 | 61.00 | 60.07 | 61.00 | 60.23 | 0.94% | 1,756,861 |
| Sep 17, 2025 | 60.14 | 60.93 | 59.86 | 60.43 | 59.67 | 0.12% | 1,603,378 |
| Sep 16, 2025 | 59.43 | 62.14 | 59.07 | 60.36 | 59.60 | 1.93% | 5,539,252 |
| Sep 15, 2025 | 58.14 | 59.71 | 58.00 | 59.21 | 58.47 | 4.01% | 3,077,802 |
| Sep 12, 2025 | 55.50 | 57.79 | 55.50 | 56.93 | 56.21 | 3.24% | 3,124,038 |
| Sep 11, 2025 | 54.71 | 55.93 | 54.71 | 55.14 | 54.45 | 0.52% | 1,359,377 |
| Sep 10, 2025 | 55.36 | 55.36 | 54.71 | 54.86 | 54.17 | -0.90% | 1,144,180 |
| Sep 9, 2025 | 56.36 | 56.36 | 55.36 | 55.36 | 54.66 | -1.27% | 1,328,045 |
| Sep 8, 2025 | 58.07 | 58.29 | 55.36 | 56.07 | 55.37 | -2.36% | 3,549,454 |
| Sep 5, 2025 | 61.29 | 64.14 | 56.50 | 57.43 | 56.71 | -3.83% | 13,504,944 |
| Sep 4, 2025 | 54.29 | 59.71 | 54.29 | 59.71 | 58.96 | 10.00% | 7,895,033 |
| Sep 3, 2025 | 54.64 | 54.64 | 54.29 | 54.29 | 53.60 | -0.26% | 390,504 |
| Sep 2, 2025 | 54.50 | 55.21 | 54.07 | 54.43 | 53.74 | 0.26% | 520,166 |
| Sep 1, 2025 | 55.86 | 56.36 | 54.29 | 54.29 | 53.60 | -2.56% | 1,262,049 |
| Aug 29, 2025 | 55.86 | 56.93 | 55.71 | 55.71 | 55.01 | - | 1,138,656 |
| Aug 28, 2025 | 55.64 | 55.86 | 54.79 | 55.71 | 55.01 | 0.13% | 1,249,486 |
| Aug 27, 2025 | 55.86 | 55.86 | 54.36 | 55.64 | 54.94 | -1.64% | 1,958,546 |
| Aug 26, 2025 | 54.64 | 56.57 | 53.93 | 56.57 | 55.86 | 3.53% | 2,164,709 |
| Aug 25, 2025 | 56.36 | 56.57 | 54.64 | 54.64 | 53.96 | -2.17% | 1,123,981 |
| Aug 22, 2025 | 56.79 | 56.86 | 55.79 | 55.86 | 55.15 | -1.76% | 696,581 |
| Aug 21, 2025 | 56.21 | 57.00 | 56.00 | 56.86 | 56.14 | 1.79% | 1,413,869 |
| Aug 20, 2025 | 55.79 | 56.14 | 55.07 | 55.86 | 55.15 | 0.51% | 914,895 |
| Aug 19, 2025 | 54.36 | 56.07 | 54.07 | 55.57 | 54.87 | 1.97% | 1,351,349 |
| Aug 18, 2025 | 54.00 | 55.57 | 54.00 | 54.50 | 53.81 | 0.93% | 742,047 |
| Aug 15, 2025 | 53.64 | 54.21 | 53.36 | 54.00 | 53.32 | 0.67% | 502,951 |
| Aug 14, 2025 | 53.86 | 53.93 | 53.21 | 53.64 | 52.97 | -0.13% | 797,940 |
| Aug 13, 2025 | 54.00 | 55.07 | 53.64 | 53.71 | 53.04 | 0.27% | 773,773 |
| Aug 12, 2025 | 54.64 | 54.86 | 53.36 | 53.57 | 52.90 | -2.09% | 1,743,276 |
| Aug 11, 2025 | 54.79 | 55.07 | 54.29 | 54.71 | 54.03 | -0.78% | 1,032,341 |
| Aug 8, 2025 | 55.64 | 55.79 | 54.93 | 55.14 | 54.45 | -1.15% | 1,748,240 |
| Aug 7, 2025 | 57.14 | 57.36 | 55.71 | 55.79 | 55.08 | -2.37% | 1,144,248 |
| Aug 6, 2025 | 56.43 | 57.57 | 55.43 | 57.14 | 56.42 | 0.63% | 1,599,807 |
| Aug 5, 2025 | 57.21 | 57.64 | 56.79 | 56.79 | 56.07 | -1.12% | 671,319 |
| Aug 4, 2025 | 55.50 | 57.64 | 55.43 | 57.43 | 56.71 | 2.03% | 1,491,494 |
| Aug 1, 2025 | 55.57 | 56.57 | 55.36 | 56.29 | 55.58 | 0.38% | 400,985 |
| Jul 31, 2025 | 56.79 | 56.79 | 54.57 | 56.07 | 55.37 | -1.13% | 1,354,855 |
| Jul 30, 2025 | 57.14 | 57.14 | 56.43 | 56.71 | 56.00 | 0.13% | 301,603 |
| Jul 29, 2025 | 56.64 | 57.29 | 56.29 | 56.64 | 55.93 | -0.13% | 464,572 |
| Jul 28, 2025 | 56.86 | 57.14 | 56.21 | 56.71 | 56.00 | -0.25% | 336,042 |
| Jul 25, 2025 | 56.07 | 57.07 | 56.07 | 56.86 | 56.14 | 1.40% | 720,723 |
| Jul 24, 2025 | 56.07 | 56.36 | 55.57 | 56.07 | 55.37 | -0.25% | 283,618 |
| Jul 23, 2025 | 55.71 | 57.00 | 55.71 | 56.21 | 55.51 | 1.55% | 661,603 |
| Jul 22, 2025 | 56.64 | 56.93 | 55.00 | 55.36 | 54.66 | -2.88% | 1,074,580 |
| Jul 21, 2025 | 55.50 | 57.57 | 55.36 | 57.00 | 56.28 | 2.83% | 1,476,489 |
| Jul 18, 2025 | 55.57 | 56.14 | 54.86 | 55.43 | 54.73 | 0.78% | 537,185 |
| Jul 17, 2025 | 54.93 | 55.36 | 54.86 | 55.00 | 54.31 | 0.26% | 284,042 |
| Jul 16, 2025 | 55.29 | 55.71 | 54.86 | 54.86 | 54.17 | -1.16% | 792,869 |
| Jul 15, 2025 | 55.79 | 55.93 | 55.21 | 55.50 | 54.80 | -0.77% | 363,455 |