Taiwan - Delayed Quote TWD
JSL Construction & Development Co., Ltd. (2540.TW)
75.50
-0.70
(-0.92%)
At close: 1:30:19 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | 611,362 |
| May 14, 2025 | 76.10 | 76.60 | 75.50 | 76.20 | 76.20 | 677,180 |
| May 13, 2025 | 77.60 | 78.30 | 76.00 | 76.10 | 76.10 | 1,095,966 |
| May 12, 2025 | 78.20 | 78.30 | 76.90 | 77.60 | 77.60 | 721,059 |
| May 9, 2025 | 78.80 | 79.00 | 76.90 | 78.00 | 78.00 | 1,550,880 |
| May 8, 2025 | 76.20 | 81.00 | 76.20 | 79.90 | 79.90 | 4,224,316 |
| May 7, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 1,905,074 |
| May 6, 2025 | 84.70 | 84.70 | 83.00 | 83.00 | 83.00 | 661,628 |
| May 5, 2025 | 85.80 | 88.10 | 83.30 | 84.00 | 84.00 | 1,940,272 |
| May 2, 2025 | 83.00 | 84.80 | 82.10 | 84.60 | 84.60 | 878,371 |
| Apr 30, 2025 | 83.60 | 84.00 | 82.50 | 82.50 | 82.50 | 518,064 |
| Apr 29, 2025 | 83.70 | 84.50 | 83.60 | 83.60 | 83.60 | 359,220 |
| Apr 28, 2025 | 83.80 | 84.10 | 83.10 | 83.70 | 83.70 | 382,270 |
| Apr 25, 2025 | 84.00 | 84.80 | 83.60 | 83.70 | 83.70 | 456,352 |
| Apr 24, 2025 | 85.60 | 85.60 | 83.10 | 83.10 | 83.10 | 729,521 |
| Apr 23, 2025 | 85.00 | 85.90 | 83.40 | 85.00 | 85.00 | 1,374,978 |
| Apr 22, 2025 | 83.80 | 85.00 | 81.50 | 83.40 | 83.40 | 1,698,980 |
| Apr 21, 2025 | 82.80 | 83.20 | 80.40 | 80.40 | 80.40 | 823,480 |
| Apr 18, 2025 | 84.50 | 84.50 | 82.00 | 83.30 | 83.30 | 1,241,090 |
| Apr 17, 2025 | 84.50 | 84.80 | 83.90 | 84.80 | 84.80 | 357,184 |
| Apr 16, 2025 | 83.90 | 84.90 | 83.90 | 84.70 | 84.70 | 868,020 |
| Apr 15, 2025 | 83.50 | 84.80 | 83.10 | 84.60 | 84.60 | 1,458,660 |
| Apr 14, 2025 | 83.10 | 84.00 | 82.50 | 83.20 | 83.20 | 1,221,884 |
| Apr 11, 2025 | 78.00 | 83.20 | 77.10 | 83.10 | 83.10 | 2,095,015 |
| Apr 10, 2025 | 78.00 | 78.90 | 78.00 | 78.90 | 78.90 | 716,500 |
| Apr 9, 2025 | 78.20 | 79.00 | 71.40 | 71.80 | 71.80 | 2,429,974 |
| Apr 8, 2025 | 74.30 | 78.10 | 74.10 | 78.10 | 78.10 | 2,350,956 |
| Apr 7, 2025 | 73.90 | 74.90 | 73.90 | 74.30 | 74.30 | 2,953,848 |
| Apr 2, 2025 | 82.90 | 83.40 | 80.40 | 82.10 | 82.10 | 1,540,086 |
| Apr 1, 2025 | 83.40 | 84.70 | 82.80 | 83.10 | 83.10 | 802,728 |
| Mar 31, 2025 | 83.50 | 84.30 | 82.20 | 83.20 | 83.20 | 1,565,326 |
| Mar 28, 2025 | 88.10 | 88.60 | 84.40 | 84.90 | 84.90 | 2,017,425 |
| Mar 27, 2025 | 86.30 | 89.90 | 85.80 | 88.00 | 88.00 | 5,931,200 |
| Mar 26, 2025 | 89.00 | 90.80 | 87.20 | 87.20 | 87.20 | 936,333 |
| Mar 25, 2025 | 89.80 | 90.50 | 88.40 | 89.70 | 89.70 | 591,435 |
| Mar 24, 2025 | 88.20 | 91.50 | 87.50 | 89.50 | 89.50 | 1,335,765 |
| Mar 21, 2025 | 86.20 | 88.60 | 85.50 | 87.90 | 87.90 | 806,240 |
| Mar 20, 2025 | 86.00 | 86.70 | 85.50 | 86.20 | 86.20 | 379,500 |
| Mar 19, 2025 | 86.70 | 87.00 | 85.50 | 85.50 | 85.50 | 824,544 |
| Mar 18, 2025 | 86.00 | 87.00 | 86.00 | 86.70 | 86.70 | 447,284 |
| Mar 17, 2025 | 86.00 | 86.40 | 84.00 | 86.30 | 86.30 | 829,046 |
| Mar 14, 2025 | 86.70 | 87.60 | 85.40 | 85.90 | 85.90 | 468,901 |
| Mar 13, 2025 | 87.10 | 88.50 | 86.50 | 86.50 | 86.50 | 671,527 |
| Mar 12, 2025 | 85.50 | 87.30 | 85.50 | 86.20 | 86.20 | 534,651 |
| Mar 11, 2025 | 87.60 | 87.60 | 84.20 | 85.80 | 85.80 | 1,780,706 |
| Mar 10, 2025 | 90.50 | 90.50 | 88.30 | 88.90 | 88.90 | 1,075,173 |
| Mar 7, 2025 | 91.00 | 91.40 | 89.50 | 90.50 | 90.50 | 782,711 |
| Mar 6, 2025 | 92.60 | 92.60 | 91.00 | 91.00 | 91.00 | 650,500 |
| Mar 5, 2025 | 92.20 | 93.20 | 91.70 | 92.60 | 92.60 | 362,057 |
| Mar 4, 2025 | 92.50 | 92.80 | 91.30 | 92.50 | 92.50 | 478,100 |
| Mar 3, 2025 | 94.40 | 94.70 | 93.00 | 93.50 | 93.50 | 397,102 |
| Feb 27, 2025 | 95.00 | 96.30 | 93.10 | 94.10 | 94.10 | 931,153 |
| Feb 26, 2025 | 95.30 | 95.70 | 94.50 | 94.50 | 94.50 | 500,851 |
| Feb 25, 2025 | 94.80 | 95.60 | 94.20 | 95.00 | 95.00 | 550,148 |
| Feb 24, 2025 | 95.00 | 95.70 | 93.50 | 94.90 | 94.90 | 819,902 |
| Feb 21, 2025 | 94.20 | 97.80 | 94.00 | 95.00 | 95.00 | 2,189,250 |
| Feb 20, 2025 | 92.30 | 94.40 | 91.80 | 94.10 | 94.10 | 1,200,353 |
| Feb 19, 2025 | 91.30 | 92.30 | 91.30 | 91.80 | 91.80 | 345,500 |
| Feb 18, 2025 | 92.50 | 92.50 | 91.20 | 91.30 | 91.30 | 409,531 |
| Feb 17, 2025 | 93.20 | 93.40 | 91.60 | 92.40 | 92.40 | 466,589 |
| Feb 14, 2025 | 93.20 | 94.00 | 91.80 | 92.30 | 92.30 | 607,221 |
| Feb 13, 2025 | 91.00 | 95.00 | 91.00 | 92.30 | 92.30 | 1,408,756 |
| Feb 12, 2025 | 90.00 | 91.50 | 89.90 | 90.70 | 90.70 | 589,800 |
| Feb 11, 2025 | 90.00 | 91.30 | 89.50 | 89.90 | 89.90 | 488,326 |
| Feb 10, 2025 | 88.60 | 90.70 | 88.00 | 90.20 | 90.20 | 683,934 |
| Feb 7, 2025 | 90.00 | 90.00 | 89.00 | 89.20 | 89.20 | 612,125 |
| Feb 6, 2025 | 90.80 | 91.30 | 90.00 | 90.20 | 90.20 | 352,908 |
| Feb 5, 2025 | 91.10 | 92.00 | 90.50 | 90.50 | 90.50 | 368,026 |
| Feb 4, 2025 | 90.56 | 91.06 | 90.06 | 90.36 | 90.36 | 407,079 |
| Feb 3, 2025 | 90.56 | 91.25 | 88.97 | 90.66 | 90.66 | 827,315 |
| Jan 22, 2025 | 91.90 | 91.90 | 90.10 | 91.00 | 91.00 | 1,357,640 |
| Jan 21, 2025 | 91.80 | 92.40 | 89.80 | 89.80 | 89.80 | 615,124 |
| Jan 20, 2025 | 91.60 | 92.00 | 90.40 | 91.80 | 91.80 | 617,198 |
| Jan 17, 2025 | 92.50 | 93.70 | 91.20 | 91.30 | 91.30 | 1,414,575 |
| Jan 16, 2025 | 97.00 | 98.50 | 90.70 | 91.30 | 91.30 | 2,720,175 |
| Jan 15, 2025 | 92.70 | 98.50 | 92.40 | 95.60 | 95.60 | 2,366,508 |
| Jan 14, 2025 | 90.80 | 92.70 | 90.30 | 92.70 | 92.70 | 1,462,046 |
| Jan 13, 2025 | 88.40 | 90.30 | 86.50 | 90.20 | 90.20 | 1,620,455 |
| Jan 10, 2025 | 89.10 | 89.90 | 87.50 | 89.20 | 89.20 | 846,900 |
| Jan 9, 2025 | 90.90 | 91.10 | 89.70 | 90.00 | 90.00 | 601,050 |
| Jan 8, 2025 | 89.10 | 90.00 | 88.20 | 90.00 | 90.00 | 355,523 |
| Jan 7, 2025 | 89.20 | 89.70 | 88.60 | 89.00 | 89.00 | 447,085 |
| Jan 6, 2025 | 89.90 | 90.80 | 89.10 | 89.10 | 89.10 | 814,190 |
| Jan 3, 2025 | 93.00 | 93.70 | 89.00 | 89.90 | 89.90 | 1,221,042 |
| Jan 2, 2025 | 93.20 | 96.50 | 92.60 | 92.70 | 92.70 | 1,977,350 |
| Dec 31, 2024 | 101.00 | 103.00 | 92.60 | 92.60 | 92.60 | 6,163,652 |
| Dec 30, 2024 | 91.60 | 100.00 | 91.60 | 100.00 | 100.00 | 3,980,377 |
| Dec 27, 2024 | 92.20 | 92.60 | 91.00 | 91.00 | 91.00 | 1,436,002 |
| Dec 26, 2024 | 91.00 | 92.20 | 90.20 | 92.20 | 92.20 | 1,306,047 |
| Dec 25, 2024 | 91.10 | 93.00 | 89.20 | 91.20 | 91.20 | 2,203,306 |
| Dec 24, 2024 | 88.40 | 90.90 | 88.10 | 90.90 | 90.90 | 1,400,014 |
| Dec 23, 2024 | 86.00 | 89.10 | 86.00 | 88.30 | 88.30 | 2,152,220 |
| Dec 20, 2024 | 86.40 | 90.40 | 85.10 | 85.40 | 85.40 | 2,490,659 |
| Dec 19, 2024 | 86.10 | 87.10 | 85.00 | 85.60 | 85.60 | 2,279,415 |
| Dec 18, 2024 | 86.60 | 87.80 | 86.00 | 87.30 | 87.30 | 1,170,195 |
| Dec 17, 2024 | 86.90 | 87.50 | 86.10 | 87.30 | 87.30 | 1,205,580 |
| Dec 16, 2024 | 87.20 | 90.30 | 85.50 | 86.70 | 86.70 | 1,960,188 |
| Dec 13, 2024 | 87.40 | 89.10 | 86.20 | 87.00 | 87.00 | 1,665,075 |
| Dec 12, 2024 | 87.10 | 87.90 | 86.90 | 87.80 | 87.80 | 297,864 |
| Dec 11, 2024 | 87.60 | 88.40 | 86.90 | 87.00 | 87.00 | 1,134,337 |
| Dec 10, 2024 | 88.30 | 89.00 | 87.50 | 87.70 | 87.70 | 498,396 |
| Dec 9, 2024 | 90.70 | 90.70 | 86.80 | 87.40 | 87.40 | 1,943,115 |
| Dec 6, 2024 | 91.00 | 91.70 | 90.10 | 91.70 | 91.70 | 641,324 |
| Dec 5, 2024 | 92.00 | 92.60 | 89.50 | 89.90 | 89.90 | 651,494 |
| Dec 4, 2024 | 90.80 | 91.60 | 90.50 | 91.40 | 91.40 | 427,017 |
| Dec 3, 2024 | 91.00 | 92.30 | 90.40 | 90.90 | 90.90 | 536,111 |
| Dec 2, 2024 | 92.60 | 93.50 | 90.60 | 90.90 | 90.90 | 1,089,047 |
| Nov 29, 2024 | 88.60 | 91.90 | 88.10 | 91.40 | 91.40 | 2,457,660 |
| Nov 28, 2024 | 87.80 | 89.70 | 87.80 | 89.20 | 89.20 | 893,849 |
| Nov 27, 2024 | 91.20 | 91.20 | 87.20 | 87.80 | 87.80 | 2,420,417 |
| Nov 26, 2024 | 89.90 | 91.30 | 88.80 | 91.10 | 91.10 | 843,282 |
| Nov 25, 2024 | 89.50 | 90.20 | 88.10 | 90.00 | 90.00 | 1,653,416 |
| Nov 22, 2024 | 91.50 | 91.50 | 88.60 | 88.60 | 88.60 | 1,654,133 |
| Nov 21, 2024 | 88.40 | 91.30 | 88.20 | 89.80 | 89.80 | 1,169,479 |
| Nov 20, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 1,477,358 |
| Nov 19, 2024 | 87.10 | 88.80 | 86.30 | 88.70 | 88.70 | 610,365 |
| Nov 18, 2024 | 87.90 | 88.90 | 86.10 | 86.80 | 86.80 | 1,590,185 |
| Nov 15, 2024 | 87.40 | 90.80 | 86.60 | 87.40 | 87.40 | 1,842,804 |
| Nov 14, 2024 | 85.30 | 86.30 | 84.50 | 86.10 | 86.10 | 1,467,207 |
| Nov 13, 2024 | 85.10 | 87.00 | 84.20 | 85.70 | 85.70 | 682,575 |
| Nov 12, 2024 | 89.50 | 90.10 | 84.20 | 85.70 | 85.70 | 3,243,340 |
| Nov 11, 2024 | 88.00 | 92.00 | 87.50 | 90.30 | 90.30 | 1,673,368 |
| Nov 8, 2024 | 87.10 | 89.10 | 86.10 | 87.50 | 87.50 | 1,220,377 |
| Nov 7, 2024 | 85.70 | 87.20 | 83.00 | 86.10 | 86.10 | 983,751 |
| Nov 6, 2024 | 87.50 | 88.70 | 85.00 | 85.00 | 85.00 | 961,707 |
| Nov 5, 2024 | 87.90 | 88.90 | 87.30 | 87.40 | 87.40 | 588,499 |
| Nov 4, 2024 | 89.80 | 89.80 | 87.10 | 87.90 | 87.90 | 631,224 |
| Nov 1, 2024 | 86.80 | 91.30 | 86.20 | 89.40 | 89.40 | 1,662,080 |
| Oct 30, 2024 | 88.60 | 88.60 | 86.70 | 87.50 | 87.50 | 641,765 |
| Oct 29, 2024 | 87.60 | 88.50 | 87.10 | 87.80 | 87.80 | 1,057,773 |
| Oct 28, 2024 | 88.60 | 90.70 | 87.40 | 87.50 | 87.50 | 1,017,059 |
| Oct 25, 2024 | 89.80 | 90.50 | 88.20 | 88.20 | 88.20 | 940,164 |
| Oct 24, 2024 | 87.10 | 90.40 | 87.10 | 89.50 | 89.50 | 1,734,879 |
| Oct 23, 2024 | 91.20 | 91.70 | 88.70 | 88.80 | 88.80 | 1,913,542 |
| Oct 22, 2024 | 93.50 | 93.50 | 88.50 | 91.40 | 91.40 | 3,642,936 |
| Oct 21, 2024 | 98.20 | 98.80 | 93.00 | 93.80 | 93.80 | 3,653,874 |
| Oct 18, 2024 | 99.00 | 100.50 | 97.30 | 98.10 | 98.10 | 2,193,868 |
| Oct 17, 2024 | 100.00 | 101.00 | 99.00 | 100.50 | 100.50 | 527,615 |
| Oct 16, 2024 | 99.70 | 101.00 | 99.00 | 101.00 | 101.00 | 1,268,751 |
| Oct 15, 2024 | 100.50 | 102.00 | 97.50 | 98.40 | 98.40 | 1,240,201 |
| Oct 14, 2024 | 103.50 | 103.50 | 99.20 | 100.50 | 100.50 | 1,652,035 |
| Oct 11, 2024 | 105.00 | 106.00 | 102.50 | 103.50 | 103.50 | 1,175,107 |
| Oct 9, 2024 | 103.50 | 104.00 | 101.00 | 102.00 | 102.00 | 706,067 |
| Oct 8, 2024 | 102.50 | 104.00 | 102.50 | 103.00 | 103.00 | 541,860 |
| Oct 7, 2024 | 104.50 | 104.50 | 102.00 | 102.50 | 102.50 | 459,030 |
| Oct 4, 2024 | 105.00 | 105.50 | 101.00 | 102.00 | 102.00 | 963,350 |
| Oct 1, 2024 | 108.50 | 109.00 | 104.50 | 105.00 | 105.00 | 1,566,524 |
| Sep 30, 2024 | 108.50 | 110.00 | 106.00 | 108.00 | 108.00 | 2,277,203 |
| Sep 27, 2024 | 107.00 | 111.00 | 106.00 | 109.50 | 109.50 | 1,820,155 |
| Sep 26, 2024 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 1,539,544 |
| Sep 25, 2024 | 108.50 | 112.50 | 108.00 | 108.50 | 108.50 | 2,525,530 |
| Sep 24, 2024 | 107.50 | 111.00 | 106.00 | 107.00 | 107.00 | 2,255,389 |
| Sep 23, 2024 | 113.00 | 114.00 | 105.50 | 106.50 | 106.50 | 5,866,156 |
| Sep 20, 2024 | 119.00 | 121.00 | 114.50 | 117.00 | 117.00 | 8,399,802 |
| Sep 19, 2024 | 122.50 | 127.00 | 122.00 | 127.00 | 127.00 | 1,519,772 |
| Sep 18, 2024 | 126.50 | 127.00 | 121.50 | 122.00 | 122.00 | 2,514,487 |
| Sep 16, 2024 | 125.00 | 127.00 | 123.50 | 125.50 | 125.50 | 1,634,304 |
| Sep 13, 2024 | 123.50 | 128.50 | 123.50 | 124.00 | 124.00 | 2,099,107 |
| Sep 12, 2024 | 1540000:1000000 Stock Splits | |||||
| Sep 12, 2024 | 135.50 | 136.00 | 121.50 | 123.00 | 123.00 | 6,520,053 |
| Sep 11, 2024 | 119.48 | 125.65 | 115.91 | 124.68 | 124.68 | 6,399,168 |
| Sep 10, 2024 | 134.09 | 136.04 | 119.16 | 119.16 | 119.16 | 6,970,851 |
| Sep 9, 2024 | 137.34 | 138.31 | 129.87 | 132.14 | 132.14 | 4,681,367 |
| Sep 6, 2024 | 140.26 | 140.58 | 134.74 | 139.61 | 139.61 | 4,521,600 |
| Sep 5, 2024 | 134.42 | 138.64 | 132.14 | 137.34 | 137.34 | 5,083,213 |
| Sep 4, 2024 | 123.38 | 136.04 | 122.73 | 132.14 | 132.14 | 6,324,735 |
| Sep 3, 2024 | 131.17 | 133.77 | 127.92 | 131.17 | 131.17 | 2,489,754 |
| Sep 2, 2024 | 134.09 | 140.91 | 129.22 | 130.84 | 130.84 | 8,110,764 |
| Aug 30, 2024 | 118.18 | 129.22 | 118.18 | 129.22 | 129.22 | 7,290,420 |
| Aug 29, 2024 | 120.13 | 121.75 | 117.21 | 117.53 | 117.53 | 2,485,720 |
| Aug 28, 2024 | 118.18 | 120.78 | 117.53 | 120.13 | 120.13 | 1,956,286 |
| Aug 27, 2024 | 117.86 | 119.81 | 116.88 | 118.51 | 118.51 | 1,825,263 |
| Aug 26, 2024 | 118.18 | 120.45 | 116.56 | 118.51 | 118.51 | 2,844,147 |
| Aug 23, 2024 | 120.78 | 121.10 | 116.56 | 117.86 | 117.86 | 3,008,380 |
| Aug 22, 2024 | 120.78 | 125.00 | 114.61 | 122.73 | 122.73 | 6,483,780 |
| Aug 21, 2024 | 126.62 | 126.62 | 119.48 | 120.78 | 120.78 | 3,980,824 |
| Aug 20, 2024 | 135.39 | 136.69 | 125.00 | 128.57 | 128.57 | 6,457,201 |
| Aug 19, 2024 | 133.77 | 138.31 | 131.49 | 134.09 | 134.09 | 2,693,413 |
| Aug 16, 2024 | 135.06 | 138.31 | 132.14 | 135.71 | 135.71 | 3,923,373 |
| Aug 15, 2024 | 125.32 | 135.06 | 125.00 | 133.12 | 133.12 | 5,551,010 |
| Aug 14, 2024 | 122.73 | 127.92 | 122.73 | 124.03 | 124.03 | 2,323,090 |
| Aug 13, 2024 | 129.55 | 129.55 | 117.53 | 122.40 | 122.40 | 5,170,314 |
| Aug 12, 2024 | 118.83 | 124.35 | 118.51 | 123.38 | 123.38 | 3,101,931 |
| Aug 9, 2024 | 114.94 | 119.48 | 114.94 | 116.88 | 116.88 | 2,998,554 |
| Aug 8, 2024 | 113.31 | 114.94 | 108.44 | 111.04 | 111.04 | 1,982,676 |
| Aug 7, 2024 | 109.09 | 117.53 | 109.09 | 114.94 | 114.94 | 2,892,890 |
| Aug 6, 2024 | 116.88 | 119.48 | 105.19 | 108.77 | 108.77 | 5,151,531 |
| Aug 5, 2024 | 116.88 | 120.78 | 116.88 | 116.88 | 116.88 | 2,623,114 |
| Aug 2, 2024 | 142.53 | 142.53 | 128.90 | 129.55 | 129.55 | 6,028,205 |
| Aug 1, 2024 | 133.12 | 146.10 | 132.14 | 142.53 | 142.53 | 6,959,350 |
| Jul 31, 2024 | 137.99 | 138.96 | 129.22 | 133.77 | 133.77 | 5,162,542 |
| Jul 30, 2024 | 127.92 | 136.36 | 126.62 | 135.06 | 135.06 | 4,986,150 |
| Jul 29, 2024 | 129.87 | 133.12 | 127.27 | 127.92 | 127.92 | 4,266,593 |
| Jul 26, 2024 | 135.06 | 145.13 | 128.57 | 129.87 | 129.87 | 6,465,552 |
| Jul 23, 2024 | 140.91 | 148.38 | 131.49 | 135.06 | 135.06 | 9,585,480 |
| Jul 22, 2024 | 141.56 | 142.86 | 137.66 | 138.31 | 138.31 | 2,137,935 |
| Jul 19, 2024 | 144.16 | 145.78 | 138.64 | 140.91 | 140.91 | 4,059,381 |
| Jul 18, 2024 | 144.81 | 150.32 | 140.91 | 144.16 | 144.16 | 4,798,781 |
| Jul 17, 2024 | 146.75 | 151.62 | 142.86 | 144.81 | 144.81 | 6,486,079 |
| Jul 16, 2024 | 136.36 | 151.95 | 136.36 | 142.86 | 142.86 | 8,193,308 |
| Jul 15, 2024 | 127.92 | 138.64 | 126.62 | 138.64 | 138.64 | 5,637,919 |
| Jul 12, 2024 | 129.22 | 130.52 | 125.65 | 126.30 | 126.30 | 1,121,572 |
| Jul 11, 2024 | 131.82 | 133.44 | 127.92 | 127.92 | 127.92 | 2,505,016 |
| Jul 10, 2024 | 123.38 | 132.14 | 123.38 | 130.84 | 130.84 | 2,617,893 |
| Jul 9, 2024 | 125.32 | 126.62 | 122.08 | 123.38 | 123.38 | 1,421,252 |
| Jul 8, 2024 | 130.19 | 132.14 | 124.35 | 124.35 | 124.35 | 2,889,204 |
| Jul 5, 2024 | 136.36 | 138.96 | 131.17 | 132.14 | 132.14 | 2,754,704 |
| Jul 4, 2024 | 129.22 | 134.74 | 128.25 | 134.09 | 134.09 | 2,975,603 |
| Jul 3, 2024 | 128.90 | 129.55 | 126.62 | 128.25 | 128.25 | 1,166,873 |
| Jul 2, 2024 | 127.27 | 129.55 | 125.97 | 128.25 | 128.25 | 2,073,345 |
| Jul 1, 2024 | 122.73 | 128.57 | 120.78 | 127.60 | 127.60 | 3,799,879 |
| Jun 28, 2024 | 124.35 | 127.27 | 120.45 | 121.43 | 121.43 | 3,441,003 |
| Jun 27, 2024 | 120.45 | 123.70 | 120.45 | 123.38 | 123.38 | 965,804 |
| Jun 26, 2024 | 122.40 | 124.35 | 120.13 | 121.10 | 121.10 | 2,230,098 |
| Jun 25, 2024 | 125.65 | 130.84 | 122.40 | 122.40 | 122.40 | 5,673,453 |
| Jun 24, 2024 | 119.48 | 127.27 | 119.16 | 125.65 | 125.65 | 4,012,891 |
| Jun 21, 2024 | 123.05 | 124.03 | 119.16 | 119.48 | 119.48 | 1,523,010 |
| Jun 20, 2024 | 124.35 | 125.00 | 117.86 | 121.43 | 121.43 | 4,974,531 |
| Jun 19, 2024 | 122.73 | 126.62 | 121.75 | 124.03 | 124.03 | 2,663,092 |
| Jun 18, 2024 | 117.53 | 123.38 | 117.53 | 122.08 | 122.08 | 1,987,192 |
| Jun 17, 2024 | 127.60 | 128.25 | 117.21 | 118.18 | 118.18 | 4,403,243 |
| Jun 14, 2024 | 119.48 | 128.57 | 119.48 | 127.27 | 127.27 | 4,538,569 |
| Jun 13, 2024 | 118.18 | 120.78 | 118.18 | 119.81 | 119.81 | 1,556,970 |
| Jun 12, 2024 | 113.96 | 120.45 | 112.01 | 118.83 | 118.83 | 4,506,115 |
| Jun 11, 2024 | 116.88 | 117.53 | 112.01 | 114.94 | 114.94 | 3,069,069 |
| Jun 7, 2024 | 118.18 | 122.08 | 116.56 | 118.18 | 118.18 | 2,857,762 |
| Jun 6, 2024 | 122.08 | 123.70 | 116.23 | 119.16 | 119.16 | 5,601,974 |
| Jun 5, 2024 | 113.96 | 122.40 | 113.31 | 120.78 | 120.78 | 8,261,582 |
| Jun 4, 2024 | 112.01 | 113.64 | 110.71 | 113.31 | 113.31 | 2,508,780 |
| Jun 3, 2024 | 110.39 | 112.34 | 106.82 | 111.04 | 111.04 | 2,647,686 |
| May 31, 2024 | 106.17 | 112.01 | 105.19 | 111.69 | 111.69 | 5,838,695 |
| May 30, 2024 | 104.22 | 106.82 | 102.92 | 104.22 | 104.22 | 3,205,383 |
| May 29, 2024 | 98.70 | 103.90 | 98.05 | 103.25 | 103.25 | 2,183,926 |
| May 28, 2024 | 99.68 | 102.27 | 98.38 | 99.03 | 99.03 | 1,293,161 |
| May 27, 2024 | 99.35 | 100.32 | 97.73 | 98.70 | 98.70 | 1,205,821 |
| May 24, 2024 | 95.45 | 99.35 | 92.53 | 98.70 | 98.70 | 3,108,329 |
| May 23, 2024 | 101.95 | 101.95 | 94.81 | 96.10 | 96.10 | 4,796,885 |
| May 22, 2024 | 103.90 | 104.87 | 102.60 | 102.92 | 102.92 | 1,390,676 |
| May 21, 2024 | 104.55 | 106.17 | 102.60 | 104.22 | 104.22 | 2,179,489 |
| May 20, 2024 | 112.01 | 112.01 | 105.84 | 105.84 | 105.84 | 3,731,299 |
| May 17, 2024 | 110.71 | 112.66 | 109.74 | 110.06 | 110.06 | 2,105,780 |
| May 16, 2024 | 105.52 | 113.31 | 105.19 | 110.39 | 110.39 | 6,770,987 |
| May 15, 2024 | 106.17 | 107.79 | 104.22 | 105.52 | 105.52 | 2,312,942 |
Related Tickers
2348.TW Hi-Yes International Co., Ltd.
127.00
+0.40%
1316.TW Sun Yad Construction Co.,Ltd
15.40
-1.91%
1442.TW Advancetek Enterprise Co.,Ltd.
68.60
+0.15%
5213.TWO YeaShin International Development Co., Ltd.
33.35
-0.60%
2530.TW Delpha Construction Co.,Ltd.
33.95
+0.59%
2528.TW Crowell Development Corp.
37.60
-1.83%
2527.TW Hung Ching Development & Construction Co. Ltd
30.70
-0.65%
3266.TW Sunty Development Co., LTD
15.60
-2.50%
1456.TW I-Hwa Industrial Co.,Ltd
13.90
+0.72%
5533.TW Founding Construction Development Corp.
18.15
-0.82%