JSL Construction & Development Co., Ltd. 2540
TWSE · Taiwan · Consumer Durables
TWD 48.30-0.55 (-1.13%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 48.40 | -0.92% | TWD 48.60 | TWD 48.90 | TWD 48.35 | 321.55K |
| 2026-10-01 | TWD 48.85 | +0.83% | TWD 48.60 | TWD 49.00 | TWD 48.15 | 159.80K |
| 2026-09-30 | TWD 48.45 | +1.79% | TWD 47.80 | TWD 48.45 | TWD 47.70 | 286.23K |
| 2026-09-29 | TWD 47.60 | -2.86% | TWD 49.00 | TWD 49.15 | TWD 47.60 | 452.25K |
| 2026-09-24 | TWD 49.00 | -1.31% | TWD 49.20 | TWD 49.45 | TWD 48.95 | 221.09K |
| 2026-09-23 | TWD 49.65 | +0.30% | TWD 49.75 | TWD 50.20 | TWD 49.40 | 365.99K |
| 2026-09-22 | TWD 49.50 | +0.81% | TWD 49.70 | TWD 49.70 | TWD 48.95 | 201.83K |
| 2026-09-21 | TWD 49.10 | -2.96% | TWD 50.10 | TWD 50.10 | TWD 48.45 | 636.11K |
| 2026-09-18 | TWD 50.60 | +1.71% | TWD 54.00 | TWD 54.00 | TWD 50.60 | 1.73M |
| 2026-09-17 | TWD 49.75 | +2.58% | TWD 48.50 | TWD 50.10 | TWD 48.20 | 816.61K |
| 2026-09-16 | TWD 48.50 | +2.11% | TWD 48.10 | TWD 48.50 | TWD 47.80 | 296.67K |
| 2026-09-15 | TWD 47.50 | -1.14% | TWD 47.90 | TWD 48.05 | TWD 47.45 | 404.05K |
| 2026-09-14 | TWD 48.05 | -2.14% | TWD 49.05 | TWD 49.10 | TWD 47.90 | 395.00K |
| 2026-09-11 | TWD 49.10 | -0.71% | TWD 49.20 | TWD 49.70 | TWD 49.00 | 511.10K |
| 2026-09-10 | TWD 49.45 | +0.71% | TWD 48.85 | TWD 49.45 | TWD 48.60 | 433.16K |
| 2026-09-09 | TWD 49.10 | +1.87% | TWD 48.10 | TWD 49.10 | TWD 48.10 | 681.37K |
| 2026-09-08 | TWD 48.20 | +2.77% | TWD 47.00 | TWD 48.20 | TWD 46.70 | 579.40K |
| 2026-09-07 | TWD 46.90 | -0.53% | TWD 47.80 | TWD 47.80 | TWD 46.60 | 393.13K |
| 2026-09-04 | TWD 47.15 | 0.00% | TWD 46.80 | TWD 47.35 | TWD 46.80 | 247.14K |
| 2026-09-03 | TWD 47.15 | +0.53% | TWD 47.00 | TWD 47.60 | TWD 46.70 | 379.20K |
| 2026-09-02 | TWD 46.90 | -2.49% | TWD 47.75 | TWD 47.75 | TWD 46.90 | 638.69K |
| 2026-09-01 | TWD 48.10 | -3.61% | TWD 48.80 | TWD 49.50 | TWD 48.10 | 765.50K |
| 2026-08-31 | TWD 49.90 | +3.53% | TWD 48.20 | TWD 49.90 | TWD 47.20 | 1.63M |
| 2026-08-28 | TWD 48.20 | +0.42% | TWD 47.60 | TWD 48.20 | TWD 47.25 | 937.40K |
| 2026-08-27 | TWD 48.00 | +1.69% | TWD 47.20 | TWD 48.35 | TWD 46.60 | 1.55M |
| 2026-08-26 | TWD 47.20 | +1.29% | TWD 46.55 | TWD 47.55 | TWD 46.30 | 469.28K |
| 2026-08-25 | TWD 46.60 | +0.65% | TWD 46.30 | TWD 46.95 | TWD 46.20 | 391.95K |
| 2026-08-24 | TWD 46.30 | -2.63% | TWD 47.45 | TWD 47.45 | TWD 46.20 | 512.05K |
| 2026-08-21 | TWD 47.55 | -1.55% | TWD 48.25 | TWD 48.80 | TWD 47.35 | 621.10K |
| 2026-08-20 | TWD 48.30 | +4.32% | TWD 46.50 | TWD 48.65 | TWD 46.45 | 1.17M |
| 2026-08-19 | TWD 46.30 | +0.76% | TWD 45.50 | TWD 46.55 | TWD 45.50 | 531.15K |
| 2026-08-18 | TWD 45.95 | +0.77% | TWD 45.20 | TWD 46.30 | TWD 44.80 | 1.04M |
| 2026-08-17 | TWD 45.60 | +0.22% | TWD 45.00 | TWD 46.10 | TWD 44.90 | 706.78K |
| 2026-08-14 | TWD 45.50 | +1.56% | TWD 44.30 | TWD 45.80 | TWD 44.30 | 821.22K |
| 2026-08-13 | TWD 44.80 | +0.67% | TWD 44.50 | TWD 45.05 | TWD 43.75 | 773.92K |
| 2026-08-12 | TWD 44.50 | +1.14% | TWD 43.55 | TWD 44.85 | TWD 42.45 | 4.26M |
| 2026-08-11 | TWD 44.00 | -2.65% | TWD 45.10 | TWD 45.10 | TWD 43.55 | 1.76M |
| 2026-08-10 | TWD 45.20 | -17.67% | TWD 48.70 | TWD 48.70 | TWD 44.80 | 4.57M |
| 2026-08-07 | TWD 54.90 | +0.37% | TWD 54.50 | TWD 55.80 | TWD 54.10 | 1.65M |
| 2026-08-06 | TWD 54.70 | -5.36% | TWD 56.90 | TWD 57.00 | TWD 54.70 | 2.31M |
| 2026-08-05 | TWD 57.80 | +3.58% | TWD 55.90 | TWD 58.50 | TWD 55.00 | 1.80M |
| 2026-08-04 | TWD 55.80 | -7.00% | TWD 57.80 | TWD 58.80 | TWD 55.80 | 2.44M |
| 2026-08-03 | TWD 60.00 | -1.64% | TWD 60.90 | TWD 60.90 | TWD 57.60 | 3.67M |
| 2026-07-31 | TWD 61.00 | +3.57% | TWD 59.00 | TWD 61.80 | TWD 58.30 | 4.32M |
| 2026-07-30 | TWD 58.90 | +1.90% | TWD 58.00 | TWD 59.90 | TWD 57.40 | 3.44M |
| 2026-07-29 | TWD 57.80 | +3.40% | TWD 56.20 | TWD 59.00 | TWD 55.90 | 4.72M |
| 2026-07-28 | TWD 55.90 | +2.95% | TWD 54.30 | TWD 56.40 | TWD 54.00 | 2.63M |
| 2026-07-27 | TWD 54.30 | +1.69% | TWD 54.00 | TWD 54.30 | TWD 53.40 | 698.60K |
| 2026-07-24 | TWD 53.40 | -0.19% | TWD 52.90 | TWD 53.60 | TWD 52.90 | 335.80K |
| 2026-07-23 | TWD 53.50 | -0.37% | TWD 54.00 | TWD 54.00 | TWD 52.90 | 351.00K |
| 2026-07-22 | TWD 53.70 | -0.56% | TWD 53.80 | TWD 54.50 | TWD 53.70 | 413.50K |
| 2026-07-21 | TWD 54.00 | 0.00% | TWD 54.00 | TWD 54.60 | TWD 53.70 | 409.53K |
| 2026-07-20 | TWD 54.00 | +0.93% | TWD 54.50 | TWD 54.70 | TWD 53.60 | 542.05K |
| 2026-07-17 | TWD 53.50 | -1.47% | TWD 54.30 | TWD 54.50 | TWD 53.50 | 704.60K |
| 2026-07-16 | TWD 54.30 | +1.50% | TWD 54.00 | TWD 54.80 | TWD 53.70 | 726.88K |
| 2026-07-15 | TWD 53.50 | -0.37% | TWD 53.70 | TWD 54.00 | TWD 52.80 | 528.32K |
| 2026-07-14 | TWD 53.70 | +0.56% | TWD 54.00 | TWD 54.00 | TWD 53.20 | 712.51K |
| 2026-07-13 | TWD 53.40 | +1.14% | TWD 53.20 | TWD 53.40 | TWD 52.70 | 360.43K |
| 2026-07-10 | TWD 52.80 | 0.00% | TWD 52.80 | TWD 52.80 | TWD 52.80 | 0 |
| 2026-07-09 | TWD 52.80 | 0.00% | TWD 53.20 | TWD 53.20 | TWD 52.70 | 277.03K |
| 2026-07-08 | TWD 52.80 | -0.94% | TWD 53.70 | TWD 53.70 | TWD 52.80 | 319.26K |
| 2026-07-07 | TWD 53.30 | -0.93% | TWD 53.80 | TWD 54.00 | TWD 53.10 | 351.06K |
| 2026-07-06 | TWD 53.80 | +0.19% | TWD 54.00 | TWD 54.40 | TWD 53.60 | 380.73K |
| 2026-07-03 | TWD 53.70 | +0.19% | TWD 52.80 | TWD 54.40 | TWD 52.80 | 556.01K |
| 2026-07-02 | TWD 53.60 | -0.56% | TWD 54.50 | TWD 54.50 | TWD 53.50 | 363.43K |
| 2026-07-01 | TWD 53.90 | -0.37% | TWD 54.90 | TWD 55.00 | TWD 53.70 | 562.19K |
| 2026-06-30 | TWD 54.10 | +2.08% | TWD 53.70 | TWD 54.10 | TWD 52.90 | 488.70K |
| 2026-06-29 | TWD 53.00 | +0.19% | TWD 52.90 | TWD 53.50 | TWD 52.80 | 349.19K |
| 2026-06-26 | TWD 52.90 | -2.40% | TWD 53.60 | TWD 53.90 | TWD 52.50 | 850.34K |
| 2026-06-25 | TWD 54.20 | +1.50% | TWD 53.40 | TWD 54.70 | TWD 53.40 | 945.25K |
| 2026-06-24 | TWD 53.40 | +1.14% | TWD 53.20 | TWD 54.00 | TWD 52.80 | 450.90K |
| 2026-06-23 | TWD 52.80 | -1.12% | TWD 53.20 | TWD 53.90 | TWD 52.50 | 480.28K |
| 2026-06-22 | TWD 53.40 | -3.09% | TWD 54.80 | TWD 54.80 | TWD 53.20 | 1.09M |
| 2026-06-18 | TWD 55.10 | +0.55% | TWD 55.20 | TWD 56.40 | TWD 54.40 | 1.14M |
| 2026-06-17 | TWD 54.80 | +1.86% | TWD 54.00 | TWD 54.80 | TWD 53.70 | 828.92K |
| 2026-06-16 | TWD 53.80 | +0.56% | TWD 54.00 | TWD 54.00 | TWD 52.90 | 564.72K |
| 2026-06-15 | TWD 53.50 | +0.94% | TWD 53.30 | TWD 53.60 | TWD 52.60 | 1.16M |
| 2026-06-12 | TWD 53.00 | -0.56% | TWD 53.70 | TWD 54.90 | TWD 53.00 | 1.12M |
| 2026-06-11 | TWD 53.30 | -3.62% | TWD 54.50 | TWD 54.70 | TWD 51.80 | 2.07M |
| 2026-06-10 | TWD 55.30 | +8.64% | TWD 50.50 | TWD 55.90 | TWD 50.50 | 4.17M |
| 2026-06-09 | TWD 50.90 | -0.59% | TWD 50.70 | TWD 52.20 | TWD 50.60 | 965.00K |
| 2026-06-08 | TWD 51.20 | -3.40% | TWD 51.80 | TWD 52.50 | TWD 51.10 | 761.71K |
| 2026-06-05 | TWD 53.00 | -0.93% | TWD 54.20 | TWD 54.20 | TWD 52.80 | 524.32K |
| 2026-06-04 | TWD 53.50 | +0.56% | TWD 53.80 | TWD 54.30 | TWD 53.20 | 458.35K |
| 2026-06-03 | TWD 53.20 | +0.38% | TWD 52.90 | TWD 54.50 | TWD 52.70 | 537.33K |
| 2026-06-02 | TWD 53.00 | -2.21% | TWD 54.20 | TWD 54.40 | TWD 53.00 | 600.39K |
| 2026-06-01 | TWD 54.20 | -1.45% | TWD 55.00 | TWD 55.00 | TWD 54.00 | 651.80K |
| 2026-05-29 | TWD 55.00 | +2.61% | TWD 53.10 | TWD 55.30 | TWD 52.70 | 1.39M |
| 2026-05-28 | TWD 53.60 | +0.19% | TWD 53.50 | TWD 54.10 | TWD 51.50 | 1.66M |
| 2026-05-27 | TWD 53.50 | -1.29% | TWD 54.20 | TWD 54.30 | TWD 53.50 | 429.38K |