JSL Construction & Development Co., Ltd. - 2540.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	49.3	48.35	48.35	49.35	48.05	893,600
November 07, 2025	49.7	49.3	49.3	50.1	49.3	733,915
November 06, 2025	50.5	49.8	49.8	50.6	49.6	767,415
November 05, 2025	50	49.85	49.85	50.3	49.15	886,659
November 04, 2025	50.3	50.1	50.1	50.8	50	842,088
November 03, 2025	50.8	50.4	50.4	51	50.2	750,576
October 31, 2025	52	51	51	52	50.9	1.19M
October 30, 2025	52.8	52.3	52.3	53.8	52.3	516,960
October 29, 2025	55.1	53	53	55.1	53	898,234
October 28, 2025	54.4	54.7	54.7	55.1	54	1.12M
October 27, 2025	52.7	54	54	54.2	52.3	1.27M
October 23, 2025	52.1	52.3	52.3	52.5	51.8	954,790
October 22, 2025	51.4	52	52	52	51	861,586
October 21, 2025	50.5	51.4	51.4	51.4	50.5	836,858
October 20, 2025	50.2	50.5	50.5	50.5	49.8	802,966
October 17, 2025	50.5	50.5	50.5	50.6	49.55	1.33M
October 16, 2025	51.1	50.5	50.5	51.7	50.3	973,699
October 15, 2025	51.2	51.5	51.5	51.5	50.1	1.3M
October 14, 2025	50.5	51.2	51.2	51.4	50.2	1.33M
October 13, 2025	51.2	50.9	50.9	51.3	49.4	1.54M
October 09, 2025	52.1	51.2	51.2	52.1	50.7	1.07M
October 08, 2025	52	52	52	52.3	50.8	1.19M
October 07, 2025	53.4	52.2	52.2	53.6	52.2	1.26M
October 03, 2025	55	53.4	53.4	55	53.2	1.43M
October 02, 2025	56.1	55	55	56.3	54.3	1.3M
October 01, 2025	56.8	56	56	57.1	56	1.04M
September 30, 2025	56.1	56.8	56.8	56.8	55	2.71M
September 26, 2025	55.8	55.59	54.88	56.43	54.96	4.08M
September 25, 2025	56.99	55.52	54.81	57.2	55.31	2.51M
September 24, 2025	57.41	56.78	56.05	57.76	56.22	1.9M
September 23, 2025	57.83	57.13	56.4	57.97	56.71	1.86M
September 22, 2025	57.83	57.76	57.02	58.04	57.13	1.12M
September 19, 2025	59.23	57.97	57.23	59.23	56.71	3.7M
September 18, 2025	59.72	59.72	58.96	59.72	58.81	1.79M
September 17, 2025	58.88	59.16	58.4	59.65	58.6	1.64M
September 16, 2025	58.18	59.09	58.34	60.84	57.83	5.66M
September 15, 2025	56.92	57.97	57.23	58.46	56.78	3.14M
September 12, 2025	54.34	55.73	55.02	56.57	54.34	3.19M
September 11, 2025	53.57	53.99	53.3	54.76	53.57	1.39M
September 10, 2025	54.2	53.71	53.02	54.2	53.57	1.17M
September 09, 2025	55.17	54.2	53.51	55.17	54.2	1.36M
September 08, 2025	56.85	54.9	54.2	57.06	54.2	3.63M
September 05, 2025	60	56.22	55.5	62.8	55.31	13.79M
September 04, 2025	53.15	58.46	57.71	58.46	53.15	8.06M
September 03, 2025	53.5	53.15	52.47	53.5	53.15	398,874
September 02, 2025	54.5	54.43	53.73	55.21	54.07	510,132
September 01, 2025	55.86	54.29	53.6	56.36	54.29	1.24M
August 29, 2025	55.86	55.71	55	56.93	55.71	1.12M
August 28, 2025	55.64	55.71	55	55.86	54.79	1.24M
August 27, 2025	55.86	55.64	54.93	55.86	54.36	1.95M
August 26, 2025	54.64	56.57	55.85	56.57	53.93	2.14M
August 25, 2025	56.36	54.64	53.94	56.57	54.64	1.09M
August 22, 2025	56.79	55.86	55.15	56.86	55.79	680,804
August 21, 2025	56.21	56.86	56.13	57	56	1.38M
August 20, 2025	55.79	55.86	55.15	56.14	55.07	898,247
August 19, 2025	54.36	55.57	54.86	56.07	54.07	1.33M
August 18, 2025	54	54.5	53.8	55.57	54	730,041
August 15, 2025	53.64	54	53.31	54.21	53.36	492,874
August 14, 2025	53.86	53.64	52.96	53.93	53.21	777,134
August 13, 2025	54	53.71	53.02	55.07	53.64	756,420

JSL Construction & Development Co., Ltd. (2540.TW) TAI