See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 2540.TW stock page

JSL Construction & Development Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-09114.77118.22114.77115.2619.279183,800
2022-08-08114.77114.77114.28114.7719.19715,486
2022-08-05113.78114.77113.78114.7719.19784,563
2022-08-04115.26115.26109.84112.8018.867173,753
2022-08-03115.75115.75115.75115.7519.36114,989
2022-08-02116.74116.74115.26116.7419.52660,247
2022-08-01118.22118.22116.25117.2319.60990,078
2022-07-29117.23118.22116.74116.7419.52694,937
2022-07-28117.23117.23116.74116.7419.52659,612
2022-07-27116.25117.23116.25117.2319.60934,789
2022-07-26115.75117.23115.75117.2319.6091,043,094
2022-07-25116.25116.74116.25116.7419.526998,576
2022-07-22115.26118.71114.28118.2219.7731,623,154
2022-07-21115.26116.25114.28116.2519.4441,316,158
2022-07-20117.23119.20115.26115.2619.279352,908
2022-07-19116.74119.70116.74117.2319.60975,445
2022-07-18117.23118.71117.23117.7219.6911,042,776
2022-07-15117.23120.19117.23117.7219.6911,052,271
2022-07-14114.77119.20114.77118.7119.8561,336,028
2022-07-13116.74118.22115.26116.2519.4441,132,681
2022-07-12115.26118.22113.29116.7419.5261,369,953
2022-07-11115.75119.20113.29116.2519.4441,369,938
2022-07-08115.75116.25115.26115.2619.279154,212
2022-07-07114.28115.75113.78115.7519.361218,892
2022-07-06115.26115.26113.29113.7819.032258,104
2022-07-05115.75118.22115.26115.7519.361193,950
2022-07-04115.26115.75113.29114.2819.114421,901
2022-07-01121.67121.67115.26115.2619.279362,835
2022-06-30121.17123.64121.17121.1720.2681,152,724
2022-06-29123.64124.13123.64124.1320.76249,635
2022-06-28122.65124.13122.65123.1420.5971,235,923
2022-06-27124.62124.62122.16123.1420.5971,419,822
2022-06-24123.14124.13121.67122.1620.4331,196,755
2022-06-23122.16123.14121.17122.6520.5151,220,690
2022-06-22122.65122.65121.17122.1620.4331,096,988
2022-06-21121.67123.14121.67122.6520.5151,350,084
2022-06-20119.20121.67116.25121.6720.3501,697,533
2022-06-17118.22120.19116.25119.2019.938342,584
2022-06-16121.67122.16118.22118.2219.773277,958
2022-06-15119.20124.13119.20121.1720.2681,654,350
2022-06-14120.68120.68118.71119.2019.938208,985
2022-06-13119.20121.17117.23120.6820.1851,540,590
2022-06-10118.71122.65118.71122.1620.433302,776
2022-06-09120.68120.68120.19120.6820.18524,822
2022-06-08120.19120.68119.70120.6820.185153,894
2022-06-07120.68120.68119.70119.7020.021219,021
2022-06-06125.11125.11120.19121.6720.350478,401
2022-06-02125.11126.10123.64124.1320.762312,748
2022-06-01124.13127.58124.13126.1021.092293,420
2022-05-31122.65130.53122.65124.1320.7621,965,931
2022-05-30122.16124.62122.16122.6520.5151,360,111
2022-05-27122.65122.65121.17122.1620.4331,260,740
2022-05-26122.16122.16120.68121.1720.26879,416
2022-05-25120.68121.67120.19121.1720.268189,195
2022-05-24121.17122.65119.70119.7020.0211,350,159
2022-05-23119.70123.14118.71121.1720.268452,948
2022-05-20118.71121.17118.71119.7020.021346,103
2022-05-19120.19125.11117.23118.7119.8561,040,344
2022-05-18110.83121.67110.83120.6820.1853,647,452
2022-05-17108.37119.20107.87110.8318.538918,256
← NewerPage 18 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-106.0000 TWD
2025-09-301.0000 TWD
2024-09-122.2988 TWD
2023-09-133.1680 TWD
2022-09-195.7927 TWD
2021-10-261.0837 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.