Taiwan - Delayed Quote • TWD
JSL Construction & Development Co., Ltd. (2540.TW)
At close: 1:30 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 127.00 | 130.00 | 126.50 | 127.00 | 127.00 | 1,087,386 |
| Apr 24, 2024 | 123.00 | 129.00 | 120.00 | 127.00 | 127.00 | 1,670,425 |
| Apr 23, 2024 | 122.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1,443,050 |
| Apr 22, 2024 | 125.00 | 131.50 | 120.00 | 121.50 | 121.50 | 3,721,297 |
| Apr 19, 2024 | 128.00 | 128.50 | 119.00 | 123.00 | 123.00 | 2,803,745 |
| Apr 18, 2024 | 121.00 | 128.00 | 120.50 | 125.00 | 125.00 | 2,128,526 |
| Apr 17, 2024 | 113.50 | 125.00 | 113.50 | 122.00 | 122.00 | 2,620,533 |
| Apr 16, 2024 | 119.00 | 119.00 | 111.00 | 114.50 | 114.50 | 2,153,050 |
| Apr 15, 2024 | 119.00 | 125.50 | 117.50 | 119.00 | 119.00 | 2,028,291 |
| Apr 12, 2024 | 116.50 | 119.00 | 114.50 | 119.00 | 119.00 | 1,415,885 |
| Apr 11, 2024 | 111.50 | 117.50 | 110.00 | 116.00 | 116.00 | 2,340,358 |
| Apr 10, 2024 | 108.00 | 119.50 | 107.50 | 112.50 | 112.50 | 4,002,297 |
| Apr 9, 2024 | 100.50 | 109.50 | 100.50 | 109.50 | 109.50 | 3,536,853 |
| Apr 8, 2024 | 98.10 | 100.00 | 97.80 | 99.80 | 99.80 | 746,606 |
| Apr 3, 2024 | 99.30 | 102.00 | 97.80 | 98.10 | 98.10 | 1,407,158 |
| Apr 2, 2024 | 102.00 | 102.00 | 95.60 | 100.50 | 100.50 | 4,428,555 |
| Apr 1, 2024 | 98.80 | 107.00 | 98.80 | 105.00 | 105.00 | 1,911,230 |
| Mar 29, 2024 | 93.60 | 95.80 | 92.80 | 95.80 | 95.80 | 853,000 |
| Mar 28, 2024 | 91.20 | 94.30 | 91.20 | 93.60 | 93.60 | 448,412 |
| Mar 27, 2024 | 90.00 | 91.80 | 89.50 | 91.20 | 91.20 | 282,382 |
| Mar 26, 2024 | 90.00 | 90.50 | 89.20 | 90.20 | 90.20 | 696,451 |
| Mar 25, 2024 | 92.00 | 93.30 | 89.20 | 90.30 | 90.30 | 789,195 |
| Mar 22, 2024 | 93.70 | 94.20 | 92.60 | 92.80 | 92.80 | 667,130 |
| Mar 21, 2024 | 93.90 | 94.00 | 92.30 | 93.30 | 93.30 | 329,657 |
| Mar 20, 2024 | 94.10 | 94.30 | 93.10 | 93.40 | 93.40 | 248,253 |
| Mar 19, 2024 | 93.50 | 94.60 | 91.00 | 94.20 | 94.20 | 913,460 |
| Mar 18, 2024 | 94.30 | 96.30 | 93.20 | 93.60 | 93.60 | 522,292 |
| Mar 15, 2024 | 95.30 | 95.30 | 93.60 | 94.30 | 94.30 | 282,312 |
| Mar 14, 2024 | 99.00 | 99.00 | 95.10 | 95.30 | 95.30 | 427,658 |
| Mar 13, 2024 | 97.20 | 99.00 | 96.30 | 98.30 | 98.30 | 375,337 |
| Mar 12, 2024 | 93.20 | 99.00 | 93.20 | 98.00 | 98.00 | 1,085,867 |
| Mar 11, 2024 | 89.70 | 93.20 | 89.70 | 93.10 | 93.10 | 810,610 |
| Mar 8, 2024 | 89.90 | 90.60 | 89.50 | 89.70 | 89.70 | 268,588 |
| Mar 7, 2024 | 90.20 | 90.60 | 89.50 | 90.40 | 90.40 | 571,190 |
| Mar 6, 2024 | 88.80 | 90.00 | 88.60 | 89.90 | 89.90 | 305,230 |
| Mar 5, 2024 | 88.60 | 89.40 | 88.20 | 88.80 | 88.80 | 120,697 |
| Mar 4, 2024 | 88.60 | 90.30 | 88.20 | 88.50 | 88.50 | 426,627 |
| Mar 1, 2024 | 89.50 | 89.50 | 88.20 | 88.50 | 88.50 | 132,487 |
| Feb 29, 2024 | 89.10 | 90.70 | 88.50 | 89.40 | 89.40 | 676,504 |
| Feb 27, 2024 | 88.90 | 89.10 | 87.80 | 88.20 | 88.20 | 189,560 |
| Feb 26, 2024 | 86.90 | 89.10 | 86.90 | 88.90 | 88.90 | 408,930 |
| Feb 23, 2024 | 87.70 | 88.00 | 87.10 | 87.30 | 87.30 | 169,048 |
| Feb 22, 2024 | 88.00 | 88.70 | 87.80 | 87.90 | 87.90 | 97,020 |
| Feb 21, 2024 | 86.60 | 88.70 | 86.00 | 88.70 | 88.70 | 294,480 |
| Feb 20, 2024 | 87.50 | 87.80 | 86.20 | 86.80 | 86.80 | 332,494 |
| Feb 19, 2024 | 89.90 | 90.10 | 87.50 | 87.60 | 87.60 | 577,137 |
| Feb 16, 2024 | 89.00 | 90.70 | 89.00 | 89.90 | 89.90 | 688,020 |
| Feb 15, 2024 | 89.20 | 90.70 | 87.90 | 89.90 | 89.90 | 749,284 |
| Feb 5, 2024 | 90.40 | 90.50 | 89.20 | 90.20 | 90.20 | 334,553 |
| Feb 2, 2024 | 90.20 | 90.90 | 89.50 | 90.20 | 90.20 | 846,620 |
| Feb 1, 2024 | 89.60 | 90.20 | 89.40 | 90.00 | 90.00 | 388,085 |
| Jan 31, 2024 | 87.80 | 89.80 | 86.90 | 89.80 | 89.80 | 1,131,655 |
| Jan 30, 2024 | 89.50 | 89.50 | 87.00 | 87.80 | 87.80 | 658,301 |
| Jan 29, 2024 | 88.40 | 89.60 | 88.10 | 89.30 | 89.30 | 704,550 |
| Jan 26, 2024 | 88.50 | 90.10 | 87.50 | 88.50 | 88.50 | 917,250 |
| Jan 25, 2024 | 87.70 | 89.20 | 86.70 | 89.00 | 89.00 | 1,251,950 |
| Jan 24, 2024 | 85.60 | 88.00 | 84.80 | 86.50 | 86.50 | 972,150 |
| Jan 23, 2024 | 84.50 | 85.50 | 84.30 | 85.10 | 85.10 | 696,506 |
| Jan 22, 2024 | 84.80 | 85.00 | 83.70 | 84.40 | 84.40 | 927,031 |
| Jan 19, 2024 | 84.80 | 85.90 | 84.50 | 84.80 | 84.80 | 295,404 |
| Jan 18, 2024 | 84.50 | 85.90 | 84.50 | 84.60 | 84.60 | 215,416 |
| Jan 17, 2024 | 85.50 | 85.80 | 84.60 | 84.90 | 84.90 | 869,069 |
| Jan 16, 2024 | 87.50 | 87.90 | 85.50 | 86.20 | 86.20 | 1,227,067 |
| Jan 15, 2024 | 87.90 | 89.90 | 87.70 | 88.70 | 88.70 | 807,100 |
| Jan 12, 2024 | 87.40 | 87.40 | 86.30 | 87.20 | 87.20 | 533,300 |
| Jan 11, 2024 | 88.60 | 89.50 | 87.00 | 87.40 | 87.40 | 791,195 |
| Jan 10, 2024 | 89.20 | 89.20 | 87.80 | 88.40 | 88.40 | 107,750 |
| Jan 9, 2024 | 89.00 | 89.40 | 87.60 | 89.10 | 89.10 | 154,350 |
| Jan 8, 2024 | 88.60 | 89.60 | 88.60 | 89.00 | 89.00 | 232,142 |
| Jan 5, 2024 | 87.20 | 89.20 | 87.10 | 87.80 | 87.80 | 290,207 |
| Jan 4, 2024 | 86.70 | 87.20 | 86.20 | 87.20 | 87.20 | 138,300 |
| Jan 3, 2024 | 87.20 | 87.20 | 85.50 | 86.30 | 86.30 | 197,022 |
| Jan 2, 2024 | 86.40 | 87.50 | 85.90 | 86.80 | 86.80 | 147,047 |
| Dec 29, 2023 | 86.60 | 87.00 | 86.10 | 86.30 | 86.30 | 568,357 |
| Dec 28, 2023 | 86.90 | 86.90 | 85.80 | 86.60 | 86.60 | 717,927 |
| Dec 27, 2023 | 88.60 | 88.70 | 87.30 | 87.60 | 87.60 | 624,069 |
| Dec 26, 2023 | 85.90 | 88.80 | 85.90 | 88.60 | 88.60 | 854,465 |
| Dec 25, 2023 | 85.60 | 86.00 | 85.40 | 85.80 | 85.80 | 529,004 |
| Dec 22, 2023 | 86.20 | 87.00 | 85.20 | 85.60 | 85.60 | 612,068 |
| Dec 21, 2023 | 87.10 | 88.70 | 86.10 | 86.10 | 86.10 | 796,225 |
| Dec 20, 2023 | 86.50 | 87.50 | 86.30 | 86.90 | 86.90 | 640,002 |
| Dec 19, 2023 | 86.90 | 86.90 | 85.30 | 85.80 | 85.80 | 584,035 |
| Dec 18, 2023 | 87.60 | 88.10 | 86.30 | 86.50 | 86.50 | 694,226 |
| Dec 15, 2023 | 90.40 | 91.90 | 87.00 | 87.00 | 87.00 | 1,437,316 |
| Dec 14, 2023 | 86.80 | 90.80 | 86.80 | 90.40 | 90.40 | 1,827,240 |
| Dec 13, 2023 | 86.40 | 87.40 | 86.00 | 86.40 | 86.40 | 882,584 |
| Dec 12, 2023 | 85.00 | 86.10 | 84.80 | 85.80 | 85.80 | 717,533 |
| Dec 11, 2023 | 86.10 | 87.60 | 84.50 | 85.00 | 85.00 | 1,051,590 |
| Dec 8, 2023 | 84.20 | 84.50 | 83.40 | 83.90 | 83.90 | 175,224 |
| Dec 7, 2023 | 84.00 | 85.00 | 83.30 | 83.90 | 83.90 | 205,200 |
| Dec 6, 2023 | 85.00 | 85.40 | 84.00 | 84.00 | 84.00 | 340,999 |
| Dec 5, 2023 | 84.40 | 84.80 | 83.30 | 84.50 | 84.50 | 298,701 |
| Dec 4, 2023 | 84.30 | 85.30 | 84.10 | 84.20 | 84.20 | 346,100 |
| Dec 1, 2023 | 86.40 | 87.00 | 84.50 | 84.60 | 84.60 | 691,060 |
| Nov 30, 2023 | 88.80 | 88.90 | 86.00 | 86.00 | 86.00 | 2,424,946 |
| Nov 29, 2023 | 93.40 | 94.00 | 87.50 | 87.60 | 87.60 | 1,961,469 |
| Nov 28, 2023 | 93.00 | 93.70 | 92.40 | 93.70 | 93.70 | 1,193,068 |
| Nov 27, 2023 | 92.10 | 94.00 | 91.50 | 92.40 | 92.40 | 956,300 |
| Nov 24, 2023 | 92.50 | 93.40 | 91.30 | 91.90 | 91.90 | 765,351 |
| Nov 23, 2023 | 90.30 | 92.70 | 90.30 | 92.10 | 92.10 | 903,011 |
| Nov 22, 2023 | 90.50 | 91.40 | 90.20 | 90.90 | 90.90 | 707,386 |
| Nov 21, 2023 | 89.50 | 91.70 | 89.20 | 90.50 | 90.50 | 1,087,530 |
| Nov 20, 2023 | 88.30 | 90.20 | 87.40 | 89.60 | 89.60 | 897,217 |
| Nov 17, 2023 | 87.20 | 88.90 | 87.00 | 88.30 | 88.30 | 367,748 |
| Nov 16, 2023 | 89.00 | 94.70 | 85.70 | 87.10 | 87.10 | 2,656,159 |
| Nov 15, 2023 | 82.80 | 90.20 | 82.80 | 90.20 | 90.20 | 3,214,731 |
| Nov 14, 2023 | 80.00 | 82.00 | 79.90 | 82.00 | 82.00 | 908,105 |
| Nov 13, 2023 | 80.70 | 80.70 | 79.10 | 79.80 | 79.80 | 824,520 |
| Nov 10, 2023 | 81.80 | 81.90 | 80.80 | 80.90 | 80.90 | 99,794 |
| Nov 9, 2023 | 82.30 | 82.30 | 81.10 | 81.70 | 81.70 | 159,500 |
| Nov 8, 2023 | 81.00 | 82.30 | 81.00 | 81.90 | 81.90 | 375,418 |
| Nov 7, 2023 | 79.60 | 81.70 | 79.50 | 81.00 | 81.00 | 355,902 |
| Nov 6, 2023 | 80.10 | 80.20 | 79.40 | 79.80 | 79.80 | 214,633 |
| Nov 3, 2023 | 79.70 | 79.80 | 78.60 | 79.40 | 79.40 | 261,358 |
| Nov 2, 2023 | 79.90 | 80.90 | 79.20 | 79.20 | 79.20 | 179,345 |
| Nov 1, 2023 | 80.40 | 80.40 | 79.00 | 79.00 | 79.00 | 139,235 |
| Oct 31, 2023 | 81.10 | 81.60 | 79.50 | 79.50 | 79.50 | 161,995 |
| Oct 30, 2023 | 81.20 | 81.40 | 80.40 | 81.00 | 81.00 | 163,193 |
| Oct 27, 2023 | 80.30 | 81.40 | 79.80 | 80.40 | 80.40 | 130,548 |
| Oct 26, 2023 | 79.50 | 81.20 | 79.50 | 80.80 | 80.80 | 168,959 |
| Oct 25, 2023 | 79.00 | 81.00 | 79.00 | 80.90 | 80.90 | 211,123 |
| Oct 24, 2023 | 81.10 | 81.70 | 79.00 | 79.00 | 79.00 | 860,634 |
| Oct 23, 2023 | 79.10 | 81.70 | 78.30 | 81.70 | 81.70 | 940,760 |
| Oct 20, 2023 | 79.10 | 79.50 | 77.60 | 79.50 | 79.50 | 782,150 |
| Oct 19, 2023 | 77.40 | 79.30 | 76.10 | 79.30 | 79.30 | 763,355 |
| Oct 18, 2023 | 79.70 | 80.30 | 77.00 | 77.40 | 77.40 | 1,171,883 |
| Oct 17, 2023 | 80.80 | 81.70 | 79.60 | 79.90 | 79.90 | 939,724 |
| Oct 16, 2023 | 80.20 | 81.80 | 79.60 | 81.40 | 81.40 | 645,214 |
| Oct 13, 2023 | 80.30 | 81.60 | 80.10 | 80.20 | 80.20 | 503,650 |
| Oct 12, 2023 | 82.10 | 82.50 | 79.70 | 81.10 | 81.10 | 747,008 |
| Oct 11, 2023 | 82.00 | 82.60 | 80.60 | 82.10 | 82.10 | 651,099 |
| Oct 6, 2023 | 81.80 | 82.40 | 80.70 | 81.10 | 81.10 | 190,557 |
| Oct 5, 2023 | 80.80 | 81.80 | 79.80 | 81.10 | 81.10 | 222,001 |
| Oct 4, 2023 | 82.00 | 82.00 | 79.30 | 79.80 | 79.80 | 198,070 |
| Oct 3, 2023 | 81.10 | 81.20 | 80.00 | 80.90 | 80.90 | 165,000 |
| Oct 2, 2023 | 84.30 | 84.50 | 80.50 | 80.80 | 80.80 | 551,000 |
| Sep 28, 2023 | 81.20 | 83.80 | 81.20 | 83.60 | 83.60 | 661,338 |
| Sep 27, 2023 | 80.90 | 82.60 | 80.30 | 81.50 | 81.50 | 537,171 |
| Sep 26, 2023 | 80.80 | 83.10 | 78.80 | 81.50 | 81.50 | 746,061 |
| Sep 25, 2023 | 83.70 | 84.50 | 80.40 | 80.70 | 80.70 | 832,511 |
| Sep 22, 2023 | 85.00 | 86.90 | 83.30 | 83.70 | 83.70 | 852,029 |
| Sep 21, 2023 | 90.30 | 90.40 | 83.60 | 85.20 | 85.20 | 1,438,470 |
| Sep 20, 2023 | 86.00 | 89.70 | 85.90 | 88.70 | 88.70 | 1,369,424 |
| Sep 19, 2023 | 81.70 | 87.60 | 81.70 | 86.00 | 86.00 | 1,159,005 |
| Sep 18, 2023 | 81.80 | 85.50 | 81.80 | 82.20 | 82.20 | 1,212,240 |
| Sep 15, 2023 | 75.70 | 81.70 | 75.70 | 81.70 | 81.70 | 1,215,499 |
| Sep 14, 2023 | 74.80 | 76.70 | 73.70 | 75.70 | 75.70 | 394,132 |
| Sep 13, 2023 | 1.49 Dividend | |||||
| Sep 13, 2023 | 72.00 | 76.90 | 70.90 | 74.80 | 74.80 | 2,104,609 |
| Sep 13, 2023 | 1350:1000 Stock Splits | |||||
| Sep 12, 2023 | 71.11 | 72.59 | 69.33 | 72.59 | 71.10 | 3,287,065 |
| Sep 11, 2023 | 69.56 | 71.26 | 67.70 | 71.11 | 69.65 | 2,343,215 |
| Sep 8, 2023 | 69.26 | 69.70 | 68.37 | 69.33 | 67.91 | 386,240 |
| Sep 7, 2023 | 70.52 | 70.89 | 68.81 | 69.04 | 67.62 | 660,839 |
| Sep 6, 2023 | 70.37 | 71.04 | 70.22 | 70.96 | 69.50 | 296,161 |
| Sep 5, 2023 | 72.22 | 72.22 | 69.93 | 70.59 | 69.14 | 765,212 |
| Sep 4, 2023 | 72.59 | 72.81 | 71.56 | 72.59 | 71.10 | 801,026 |
| Sep 1, 2023 | 70.22 | 72.30 | 70.22 | 71.48 | 70.01 | 617,017 |
| Aug 31, 2023 | 70.22 | 70.74 | 69.85 | 70.22 | 68.78 | 587,263 |
| Aug 30, 2023 | 71.78 | 73.04 | 69.56 | 70.22 | 68.78 | 1,128,830 |
| Aug 29, 2023 | 71.41 | 72.89 | 70.67 | 72.44 | 70.96 | 1,147,788 |
| Aug 28, 2023 | 71.11 | 71.19 | 70.37 | 71.04 | 69.58 | 602,145 |
| Aug 25, 2023 | 69.63 | 71.56 | 69.63 | 71.11 | 69.65 | 1,028,983 |
| Aug 24, 2023 | 70.44 | 70.44 | 69.04 | 69.63 | 68.20 | 822,150 |
| Aug 23, 2023 | 69.41 | 70.74 | 68.81 | 70.00 | 68.56 | 592,282 |
| Aug 22, 2023 | 69.70 | 70.96 | 68.67 | 70.07 | 68.63 | 864,877 |
| Aug 21, 2023 | 71.70 | 71.70 | 69.63 | 70.15 | 68.71 | 741,825 |
| Aug 18, 2023 | 72.89 | 72.96 | 69.48 | 70.07 | 68.63 | 486,607 |
| Aug 17, 2023 | 71.11 | 73.19 | 70.74 | 72.59 | 71.10 | 607,533 |
| Aug 16, 2023 | 69.48 | 72.07 | 67.78 | 71.56 | 70.08 | 1,136,852 |
| Aug 15, 2023 | 71.48 | 74.00 | 69.04 | 69.48 | 68.05 | 1,383,885 |
| Aug 14, 2023 | 69.26 | 71.78 | 68.96 | 71.48 | 70.01 | 1,651,077 |
| Aug 11, 2023 | 70.00 | 70.81 | 67.78 | 68.15 | 66.75 | 989,820 |
| Aug 10, 2023 | 69.63 | 70.67 | 69.26 | 70.07 | 68.63 | 487,370 |
| Aug 9, 2023 | 69.48 | 70.37 | 68.89 | 70.00 | 68.56 | 391,521 |
| Aug 8, 2023 | 70.15 | 70.37 | 68.30 | 69.48 | 68.05 | 275,880 |
| Aug 7, 2023 | 69.78 | 70.15 | 68.37 | 69.41 | 67.98 | 357,987 |
| Aug 4, 2023 | 67.19 | 70.30 | 66.67 | 69.26 | 67.84 | 600,821 |
| Aug 2, 2023 | 69.48 | 69.70 | 67.19 | 67.19 | 65.80 | 532,203 |
| Aug 1, 2023 | 67.70 | 69.26 | 67.48 | 69.19 | 67.76 | 463,137 |
| Jul 31, 2023 | 67.04 | 69.85 | 65.93 | 67.41 | 66.02 | 1,061,707 |
| Jul 28, 2023 | 65.56 | 66.74 | 64.89 | 66.59 | 65.22 | 480,011 |
| Jul 27, 2023 | 64.59 | 65.56 | 64.15 | 65.19 | 63.85 | 418,099 |
| Jul 26, 2023 | 62.67 | 64.00 | 62.37 | 64.00 | 62.68 | 244,362 |
| Jul 25, 2023 | 63.41 | 63.41 | 62.22 | 62.37 | 61.09 | 152,698 |
| Jul 24, 2023 | 62.81 | 63.04 | 61.19 | 62.81 | 61.52 | 166,050 |
| Jul 21, 2023 | 62.81 | 63.41 | 61.70 | 62.44 | 61.16 | 585,900 |
| Jul 20, 2023 | 61.19 | 63.41 | 60.96 | 62.37 | 61.09 | 608,229 |
| Jul 19, 2023 | 61.63 | 61.85 | 60.59 | 60.89 | 59.64 | 653,400 |
| Jul 18, 2023 | 62.96 | 64.22 | 61.48 | 61.56 | 60.29 | 762,768 |
| Jul 17, 2023 | 63.33 | 65.19 | 62.96 | 63.11 | 61.81 | 762,806 |
| Jul 14, 2023 | 64.37 | 64.37 | 62.30 | 63.33 | 62.03 | 769,927 |
| Jul 13, 2023 | 65.11 | 65.63 | 63.63 | 63.70 | 62.39 | 724,974 |
| Jul 12, 2023 | 65.56 | 65.70 | 64.30 | 64.44 | 63.12 | 696,957 |
| Jul 11, 2023 | 64.07 | 65.78 | 63.63 | 65.63 | 64.28 | 775,066 |
| Jul 10, 2023 | 62.22 | 64.67 | 62.22 | 63.63 | 62.32 | 328,203 |
| Jul 7, 2023 | 64.59 | 64.81 | 62.00 | 62.15 | 60.87 | 484,652 |
| Jul 6, 2023 | 65.85 | 67.33 | 64.52 | 64.59 | 63.26 | 748,588 |
| Jul 5, 2023 | 61.33 | 67.26 | 61.33 | 65.78 | 64.43 | 1,696,551 |
| Jul 4, 2023 | 60.59 | 61.70 | 60.07 | 61.48 | 60.22 | 537,316 |
| Jul 3, 2023 | 58.00 | 60.74 | 58.00 | 60.59 | 59.35 | 600,848 |
| Jun 30, 2023 | 57.19 | 57.63 | 56.81 | 57.63 | 56.44 | 668,383 |
| Jun 29, 2023 | 57.78 | 58.67 | 57.33 | 57.33 | 56.15 | 667,843 |
| Jun 28, 2023 | 57.85 | 58.30 | 57.78 | 58.15 | 56.95 | 577,800 |
| Jun 27, 2023 | 57.78 | 58.07 | 57.48 | 57.93 | 56.74 | 550,935 |
| Jun 26, 2023 | 57.41 | 58.37 | 57.19 | 57.78 | 56.59 | 596,747 |
| Jun 21, 2023 | 57.11 | 57.78 | 57.04 | 57.41 | 56.23 | 684,470 |
| Jun 20, 2023 | 57.70 | 57.70 | 56.81 | 57.41 | 56.23 | 712,327 |
| Jun 19, 2023 | 58.00 | 58.15 | 57.26 | 57.85 | 56.66 | 758,700 |
| Jun 16, 2023 | 59.26 | 59.26 | 57.93 | 58.07 | 56.88 | 273,402 |
| Jun 15, 2023 | 59.56 | 60.00 | 58.96 | 59.26 | 58.04 | 254,900 |
| Jun 14, 2023 | 60.74 | 60.89 | 59.48 | 59.48 | 58.26 | 695,893 |
| Jun 13, 2023 | 60.15 | 61.33 | 60.15 | 60.59 | 59.35 | 609,210 |
| Jun 12, 2023 | 60.37 | 60.59 | 60.15 | 60.30 | 59.06 | 549,450 |
| Jun 9, 2023 | 60.52 | 60.96 | 60.37 | 60.37 | 59.13 | 147,420 |
| Jun 8, 2023 | 60.52 | 61.33 | 60.37 | 60.37 | 59.13 | 213,921 |
| Jun 7, 2023 | 60.74 | 61.04 | 60.15 | 60.67 | 59.42 | 160,785 |
| Jun 6, 2023 | 59.93 | 60.96 | 59.19 | 60.74 | 59.49 | 293,152 |
| Jun 5, 2023 | 60.07 | 60.22 | 59.63 | 60.00 | 58.77 | 221,113 |
| Jun 2, 2023 | 59.48 | 60.15 | 58.89 | 59.93 | 58.69 | 151,947 |
| Jun 1, 2023 | 60.37 | 61.48 | 59.48 | 59.48 | 58.26 | 413,912 |
| May 31, 2023 | 59.26 | 61.78 | 59.26 | 60.81 | 59.56 | 1,166,177 |
| May 30, 2023 | 57.93 | 60.00 | 57.85 | 59.26 | 58.04 | 888,151 |
| May 29, 2023 | 57.48 | 58.00 | 57.26 | 57.93 | 56.74 | 515,957 |
| May 26, 2023 | 58.30 | 58.30 | 57.19 | 57.48 | 56.30 | 619,802 |
| May 25, 2023 | 58.96 | 58.96 | 58.37 | 58.44 | 57.24 | 535,025 |
| May 24, 2023 | 58.89 | 59.19 | 58.15 | 58.96 | 57.75 | 545,880 |
| May 23, 2023 | 58.44 | 59.70 | 58.15 | 58.81 | 57.61 | 766,894 |
| May 22, 2023 | 58.00 | 58.52 | 57.85 | 58.37 | 57.17 | 535,956 |
| May 19, 2023 | 58.67 | 58.67 | 57.78 | 58.37 | 57.17 | 532,035 |
| May 18, 2023 | 57.33 | 58.81 | 57.26 | 58.67 | 57.46 | 831,883 |
| May 17, 2023 | 56.74 | 57.78 | 56.74 | 57.33 | 56.15 | 661,547 |
| May 16, 2023 | 56.15 | 56.89 | 56.07 | 56.74 | 55.57 | 570,132 |
| May 15, 2023 | 56.81 | 56.81 | 55.85 | 56.15 | 54.99 | 76,950 |
| May 12, 2023 | 57.04 | 57.04 | 56.15 | 56.30 | 55.14 | 52,677 |
| May 11, 2023 | 56.44 | 57.11 | 56.15 | 57.04 | 55.86 | 61,060 |
| May 10, 2023 | 57.04 | 57.26 | 56.74 | 56.96 | 55.79 | 48,743 |
| May 9, 2023 | 56.74 | 56.74 | 56.30 | 56.52 | 55.36 | 50,843 |
| May 8, 2023 | 56.37 | 56.74 | 56.37 | 56.67 | 55.50 | 61,155 |
| May 5, 2023 | 56.67 | 56.67 | 56.22 | 56.37 | 55.21 | 80,067 |
| May 4, 2023 | 56.30 | 57.19 | 56.00 | 56.74 | 55.57 | 66,626 |
| May 3, 2023 | 56.37 | 56.67 | 56.30 | 56.37 | 55.21 | 77,187 |
| May 2, 2023 | 57.19 | 57.19 | 56.15 | 56.96 | 55.79 | 221,304 |
| Apr 28, 2023 | 57.56 | 57.70 | 57.11 | 57.11 | 55.94 | 141,902 |
| Apr 27, 2023 | 57.56 | 57.70 | 57.11 | 57.48 | 56.30 | 78,522 |
| Apr 26, 2023 | 57.41 | 58.15 | 57.11 | 57.63 | 56.44 | 565,902 |
| Apr 25, 2023 | 58.89 | 58.89 | 57.41 | 57.63 | 56.44 | 648,498 |
Related Tickers
2348.TW Hi-Yes International Co., Ltd.
194.00
+5.15%
1808.TW Run Long Construction Co., Ltd.
110.50
-1.34%
2528.TW Crowell Development Corp.
50.20
+1.11%
2527.TW Hung Ching Development & Construction Co. Ltd
57.00
+8.57%
2530.TW Delpha Construction Co.,Ltd.
51.60
-0.12%
2509.TW Chainqui Construction Development Co., Ltd.
24.35
+3.40%
1442.TW Advancetek Enterprise Co.,Ltd.
53.00
+3.31%
5533.TW Founding Construction Development Corp.
27.05
+2.66%
3266.TW Sunty Development Co., LTD
20.25
+0.75%
1456.TW I-Hwa Industrial Co.,Ltd
21.45
+0.23%