JSL Construction & Development Co., Ltd. (TPE:2540)
Taiwan
· Delayed Price · Currency is TWD 45.70
+0.15 (0.33%)
Mar 10, 2026, 9:05 AM CST
TPE:2540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.80 | 48.20 | 46.90 | 46.90 | 46.90 | -2.29% | 728,642 |
| Mar 5, 2026 | 47.50 | 48.00 | 47.15 | 48.00 | 48.00 | 1.05% | 1,484,109 |
| Mar 4, 2026 | 47.40 | 47.50 | 46.60 | 47.50 | 47.50 | -1.04% | 1,195,562 |
| Mar 3, 2026 | 47.05 | 48.05 | 47.00 | 48.00 | 48.00 | 0.42% | 877,184 |
| Mar 2, 2026 | 46.85 | 47.80 | 46.30 | 47.80 | 47.80 | 2.80% | 892,305 |
| Feb 26, 2026 | 46.80 | 46.80 | 46.25 | 46.50 | 46.50 | 0.54% | 476,804 |
| Feb 25, 2026 | 47.00 | 47.10 | 46.20 | 46.25 | 46.25 | -1.80% | 701,314 |
| Feb 24, 2026 | 47.55 | 48.05 | 47.10 | 47.10 | 47.10 | -0.95% | 430,309 |
| Feb 23, 2026 | 48.25 | 48.55 | 47.50 | 47.55 | 47.55 | 1.49% | 1,014,654 |
| Feb 11, 2026 | 47.60 | 47.60 | 46.70 | 46.85 | 46.85 | -0.85% | 455,210 |
| Feb 10, 2026 | 46.70 | 47.30 | 46.65 | 47.25 | 47.25 | 1.07% | 470,756 |
| Feb 9, 2026 | 46.50 | 46.75 | 46.20 | 46.75 | 46.75 | 0.86% | 393,284 |
| Feb 6, 2026 | 46.25 | 46.50 | 45.95 | 46.35 | 46.35 | 0.22% | 284,134 |
| Feb 5, 2026 | 47.10 | 47.80 | 46.20 | 46.25 | 46.25 | -1.80% | 460,584 |
| Feb 4, 2026 | 46.50 | 47.25 | 46.50 | 47.10 | 47.10 | 1.51% | 415,409 |
| Feb 3, 2026 | 46.15 | 46.50 | 45.95 | 46.40 | 46.40 | 1.31% | 459,940 |
| Feb 2, 2026 | 47.10 | 47.10 | 45.80 | 45.80 | 45.80 | -2.55% | 710,425 |
| Jan 30, 2026 | 47.30 | 48.10 | 46.95 | 47.00 | 47.00 | -0.53% | 549,509 |
| Jan 29, 2026 | 47.05 | 47.30 | 46.55 | 47.25 | 47.25 | 0.43% | 441,893 |
| Jan 28, 2026 | 47.00 | 47.60 | 46.90 | 47.05 | 47.05 | -0.53% | 579,795 |
| Jan 27, 2026 | 48.55 | 48.65 | 47.30 | 47.30 | 47.30 | -2.57% | 736,279 |
| Jan 26, 2026 | 49.50 | 49.55 | 48.55 | 48.55 | 48.55 | -1.82% | 739,726 |
| Jan 23, 2026 | 50.10 | 50.10 | 49.45 | 49.45 | 49.45 | -1.49% | 687,883 |
| Jan 22, 2026 | 50.10 | 50.30 | 49.15 | 50.20 | 50.20 | 0.20% | 1,566,477 |
| Jan 21, 2026 | 49.40 | 50.20 | 48.75 | 50.10 | 50.10 | 0.20% | 1,689,162 |
| Jan 20, 2026 | 49.55 | 50.10 | 48.60 | 50.00 | 50.00 | 0.20% | 1,800,511 |
| Jan 19, 2026 | 49.40 | 49.95 | 47.90 | 49.90 | 49.90 | 0.81% | 1,870,555 |
| Jan 16, 2026 | 48.65 | 50.00 | 47.90 | 49.50 | 49.50 | 1.02% | 1,467,671 |
| Jan 15, 2026 | 47.50 | 49.10 | 46.95 | 49.00 | 49.00 | 3.16% | 1,022,073 |
| Jan 14, 2026 | 47.10 | 47.70 | 46.70 | 47.50 | 47.50 | 1.06% | 665,088 |
| Jan 13, 2026 | 46.95 | 47.05 | 45.80 | 47.00 | 47.00 | 0.86% | 978,944 |
| Jan 12, 2026 | 45.60 | 46.70 | 45.25 | 46.60 | 46.60 | 1.86% | 703,400 |
| Jan 9, 2026 | 46.50 | 46.65 | 45.45 | 45.75 | 45.75 | -1.51% | 642,481 |
| Jan 8, 2026 | 46.95 | 47.50 | 46.45 | 46.45 | 46.45 | -1.48% | 642,030 |
| Jan 7, 2026 | 48.85 | 48.85 | 46.50 | 47.15 | 47.15 | -2.38% | 1,127,169 |
| Jan 6, 2026 | 49.70 | 49.70 | 48.25 | 48.30 | 48.30 | -1.43% | 1,078,957 |
| Jan 5, 2026 | 50.00 | 50.30 | 49.00 | 49.00 | 49.00 | -2.00% | 872,057 |
| Jan 2, 2026 | 50.00 | 50.40 | 49.70 | 50.00 | 50.00 | 0.60% | 642,095 |
| Dec 31, 2025 | 51.00 | 51.50 | 49.70 | 49.70 | 49.70 | -2.55% | 1,044,269 |
| Dec 30, 2025 | 52.00 | 52.00 | 50.40 | 51.00 | 51.00 | -1.54% | 838,359 |
| Dec 29, 2025 | 53.30 | 53.30 | 51.40 | 51.80 | 51.80 | -1.71% | 840,174 |
| Dec 26, 2025 | 52.00 | 53.40 | 51.60 | 52.70 | 52.70 | 1.35% | 1,148,737 |
| Dec 24, 2025 | 50.90 | 52.90 | 50.70 | 52.00 | 52.00 | 2.97% | 1,370,028 |
| Dec 23, 2025 | 48.55 | 50.80 | 48.55 | 50.50 | 50.50 | 3.59% | 1,043,767 |
| Dec 22, 2025 | 48.40 | 48.85 | 48.00 | 48.75 | 48.75 | 1.25% | 496,374 |
| Dec 19, 2025 | 48.05 | 48.85 | 47.85 | 48.15 | 48.15 | -0.10% | 1,556,424 |
| Dec 18, 2025 | 48.45 | 48.45 | 47.20 | 48.20 | 48.20 | 0.21% | 867,251 |
| Dec 17, 2025 | 47.80 | 49.35 | 47.80 | 48.10 | 48.10 | 0.94% | 1,015,114 |
| Dec 16, 2025 | 46.70 | 47.80 | 46.60 | 47.65 | 47.65 | 1.06% | 887,581 |
| Dec 15, 2025 | 46.50 | 47.15 | 45.80 | 47.15 | 47.15 | 1.29% | 790,318 |
| Dec 12, 2025 | 45.85 | 47.55 | 45.35 | 46.55 | 46.55 | 2.08% | 777,838 |
| Dec 11, 2025 | 44.40 | 45.70 | 44.30 | 45.60 | 45.60 | 1.33% | 684,013 |
| Dec 10, 2025 | 44.80 | 45.45 | 44.80 | 45.00 | 45.00 | 0.11% | 414,686 |
| Dec 9, 2025 | 45.10 | 45.10 | 44.20 | 44.95 | 44.95 | -0.33% | 779,458 |
| Dec 8, 2025 | 46.15 | 46.35 | 45.10 | 45.10 | 45.10 | -2.28% | 987,811 |
| 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 |