JSL Construction & Development Co., Ltd.(TW:2540)
NT$44.80+1.10 (+2.52%)
TW:2540
JSL Construction & Development Co., Ltd. historical prices
NT$44.80
At close:+1.10 (+2.52%)
JSL Construction & Development Co., Ltd. (2540) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.70 | 44.85 | 43.15 | 44.80 | 44.80 | +2.52% | 363,178 | 0.68 |
| Nov 10, 2026 | 44.00 | 44.50 | 43.50 | 43.70 | 43.70 | -0.23% | 471,688 | 0.88 |
| Nov 09, 2026 | 43.15 | 45.35 | 43.15 | 44.05 | 44.05 | +0.57% | 484,150 | 0.81 |
| Nov 06, 2026 | 43.00 | 44.70 | 42.50 | 43.80 | 43.80 | -2.67% | 720,193 | 1.17 |
| Nov 05, 2026 | 44.60 | 45.90 | 44.30 | 45.00 | 45.00 | +0.90% | 865,712 | 1.29 |
| Nov 04, 2026 | 44.65 | 45.15 | 44.00 | 44.60 | 44.60 | 0.00% | 468,322 | 0.68 |
| Nov 03, 2026 | 44.75 | 45.30 | 44.45 | 44.60 | 44.60 | -1.55% | 395,792 | 0.55 |
| Nov 02, 2026 | 46.35 | 46.35 | 44.15 | 45.30 | 45.30 | -1.63% | 459,395 | 0.62 |
| Oct 30, 2026 | 46.00 | 46.40 | 45.70 | 46.05 | 46.05 | 0.00% | 551,653 | 0.71 |
| Oct 29, 2026 | 45.10 | 46.30 | 44.90 | 46.05 | 46.05 | +1.54% | 391,595 | 0.47 |
| Oct 28, 2026 | 45.35 | 46.10 | 45.30 | 45.35 | 45.35 | -0.44% | 370,710 | 0.42 |
| Oct 27, 2026 | 46.20 | 46.20 | 45.10 | 45.55 | 45.55 | +0.11% | 426,008 | 0.45 |
| Oct 26, 2026 | 45.50 | 46.00 | 45.25 | 45.50 | 45.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 45.50 | 46.00 | 45.25 | 45.50 | 45.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.65 | 46.00 | 45.25 | 45.50 | 45.50 | -0.98% | 441,099 | 0.41 |
| Oct 21, 2026 | 46.70 | 46.85 | 45.90 | 45.95 | 45.95 | -1.82% | 707,246 | 0.67 |
| Oct 20, 2026 | 47.20 | 47.45 | 46.40 | 46.80 | 46.80 | -3.31% | 627,046 | 0.60 |
| Oct 19, 2026 | 49.30 | 49.30 | 47.00 | 48.40 | 48.40 | -1.22% | 283,735 | 0.27 |
| Oct 16, 2026 | 49.90 | 49.90 | 48.65 | 49.00 | 49.00 | -0.51% | 305,826 | 0.29 |
| Oct 15, 2026 | 50.00 | 50.10 | 49.25 | 49.25 | 49.25 | -1.01% | 690,878 | 0.66 |
| Oct 14, 2026 | 49.50 | 50.00 | 49.50 | 49.75 | 49.75 | +0.71% | 232,374 | 0.22 |
| Oct 13, 2026 | 48.85 | 50.10 | 48.85 | 49.40 | 49.40 | -1.10% | 454,418 | 0.43 |
| Oct 12, 2026 | 49.50 | 50.10 | 49.50 | 49.95 | 49.95 | +0.91% | 503,700 | 0.47 |
| Oct 09, 2026 | 49.50 | 49.60 | 48.95 | 49.50 | 49.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.50 | 49.60 | 48.95 | 49.50 | 49.50 | +1.54% | 538,761 | 0.50 |
| Oct 07, 2026 | 47.40 | 48.80 | 47.40 | 48.75 | 48.75 | +2.85% | 452,442 | 0.42 |
| Oct 06, 2026 | 47.35 | 47.65 | 47.35 | 47.40 | 47.40 | -0.11% | 315,853 | 0.30 |
| Oct 05, 2026 | 48.00 | 48.50 | 47.40 | 47.45 | 47.45 | -1.45% | 501,650 | 0.47 |
| Oct 02, 2026 | 48.60 | 48.90 | 48.15 | 48.15 | 48.15 | -1.43% | 463,965 | 0.44 |
| Oct 01, 2026 | 48.60 | 49.00 | 48.15 | 48.85 | 48.85 | +0.83% | 167,264 | 0.16 |
| Sep 30, 2026 | 47.80 | 48.45 | 47.70 | 48.45 | 48.45 | +1.79% | 291,504 | 0.27 |
| Sep 29, 2026 | 49.00 | 49.15 | 47.60 | 47.60 | 47.60 | -2.86% | 462,170 | 0.43 |
| Sep 28, 2026 | 49.00 | 49.45 | 48.95 | 49.00 | 49.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 49.00 | 49.45 | 48.95 | 49.00 | 49.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.20 | 49.45 | 48.95 | 49.00 | 49.00 | -1.31% | 226,455 | 0.21 |
| Sep 23, 2026 | 49.75 | 50.20 | 49.40 | 49.65 | 49.65 | +0.30% | 374,900 | 0.34 |
| Sep 22, 2026 | 49.70 | 49.70 | 48.95 | 49.50 | 49.50 | +0.81% | 206,622 | 0.19 |
| Sep 21, 2026 | 50.10 | 50.10 | 48.45 | 49.10 | 49.10 | -2.96% | 644,798 | 0.58 |
| Sep 18, 2026 | 54.00 | 54.00 | 50.60 | 50.60 | 50.60 | +1.71% | 1,750,386 | 1.61 |
| Sep 17, 2026 | 48.50 | 50.10 | 48.20 | 49.75 | 49.75 | +2.58% | 835,096 | 0.77 |
| Sep 16, 2026 | 48.10 | 48.50 | 47.80 | 48.50 | 48.50 | +2.11% | 302,167 | 0.28 |
| Sep 15, 2026 | 47.90 | 48.05 | 47.45 | 47.50 | 47.50 | -1.14% | 406,019 | 0.37 |
| Sep 14, 2026 | 49.05 | 49.10 | 47.90 | 48.05 | 48.05 | -2.14% | 402,340 | 0.36 |
| Sep 11, 2026 | 49.20 | 49.70 | 49.00 | 49.10 | 49.10 | -0.71% | 517,567 | 0.47 |
| Sep 10, 2026 | 48.85 | 49.45 | 48.60 | 49.45 | 49.45 | +0.71% | 441,286 | 0.40 |
| Sep 09, 2026 | 48.10 | 49.10 | 48.10 | 49.10 | 49.10 | +1.87% | 693,538 | 0.62 |
| Sep 08, 2026 | 47.00 | 48.20 | 46.70 | 48.20 | 48.20 | +2.77% | 591,170 | 0.51 |
| Sep 07, 2026 | 47.80 | 47.80 | 46.60 | 46.90 | 46.90 | -0.53% | 399,708 | 0.33 |
| Sep 04, 2026 | 46.80 | 47.35 | 46.80 | 47.15 | 47.15 | 0.00% | 251,467 | 0.21 |
| Sep 03, 2026 | 47.00 | 47.60 | 46.70 | 47.15 | 47.15 | +0.53% | 384,011 | 0.31 |
