Run Long Construction Co., Ltd. (TPE:1808)
Taiwan · Delayed Price · Currency is TWD 38.28
+0.33 (0.88%)
Nov 14, 2025, 9:33 AM CST
Run Long Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 37.94 | 38.89 | 37.56 | 38.28 | - | -0.01% | 618,036 |
| Nov 13, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - | - |
| Nov 12, 2025 | 37.94 | 38.89 | 37.56 | 38.28 | 37.28 | 0.90% | 678,888 |
| Nov 11, 2025 | 39.33 | 39.33 | 37.78 | 37.94 | 36.95 | -3.41% | 1,462,201 |
| Nov 10, 2025 | 39.83 | 39.83 | 38.94 | 39.28 | 38.25 | -0.13% | 1,256,704 |
| Nov 7, 2025 | 40.22 | 40.56 | 39.17 | 39.33 | 38.31 | 7.02% | 1,693,120 |
| Nov 6, 2025 | 38.75 | 39.00 | 36.00 | 36.75 | 36.75 | -4.67% | 2,491,742 |
| Nov 5, 2025 | 36.95 | 38.70 | 36.00 | 38.55 | 38.55 | 4.33% | 4,207,518 |
| Nov 4, 2025 | 39.85 | 40.20 | 36.60 | 36.95 | 36.95 | -7.28% | 5,158,766 |
| Nov 3, 2025 | 38.25 | 39.85 | 37.90 | 39.85 | 39.85 | 4.87% | 4,334,077 |
| Oct 31, 2025 | 37.20 | 38.00 | 37.10 | 38.00 | 38.00 | 2.15% | 3,561,550 |
| Oct 30, 2025 | 37.00 | 37.50 | 36.70 | 37.20 | 37.20 | 0.54% | 2,312,352 |
| Oct 29, 2025 | 36.10 | 37.20 | 35.25 | 37.00 | 37.00 | 2.35% | 3,620,332 |
| Oct 28, 2025 | 36.65 | 36.70 | 35.70 | 36.15 | 36.15 | -1.36% | 1,991,239 |
| Oct 27, 2025 | 36.00 | 36.80 | 35.85 | 36.65 | 36.65 | 1.81% | 3,664,519 |
| Oct 23, 2025 | 35.75 | 36.45 | 35.75 | 36.00 | 36.00 | -0.69% | 2,046,813 |
| Oct 22, 2025 | 36.20 | 36.50 | 35.15 | 36.25 | 36.25 | 0.83% | 4,134,482 |
| Oct 21, 2025 | 34.75 | 36.10 | 34.60 | 35.95 | 35.95 | 4.66% | 7,854,295 |
| Oct 20, 2025 | 33.40 | 35.00 | 33.40 | 34.35 | 34.35 | 3.31% | 8,072,254 |
| Oct 17, 2025 | 31.90 | 33.25 | 31.60 | 33.25 | 33.25 | 4.23% | 4,684,805 |
| Oct 16, 2025 | 30.05 | 32.00 | 30.05 | 31.90 | 31.90 | 3.74% | 3,716,039 |
| Oct 15, 2025 | 28.55 | 30.85 | 28.55 | 30.75 | 30.75 | 9.43% | 6,061,385 |
| Oct 14, 2025 | 28.05 | 28.85 | 28.00 | 28.10 | 28.10 | -0.18% | 1,884,421 |
| Oct 13, 2025 | 28.00 | 28.30 | 27.95 | 28.15 | 28.15 | -0.88% | 1,395,277 |
| Oct 9, 2025 | 28.50 | 28.55 | 28.25 | 28.40 | 28.40 | - | 1,011,023 |
| Oct 8, 2025 | 28.60 | 28.60 | 28.25 | 28.40 | 28.40 | -0.70% | 1,183,727 |
| Oct 7, 2025 | 28.90 | 28.90 | 28.45 | 28.60 | 28.60 | -1.21% | 1,422,345 |
| Oct 3, 2025 | 29.20 | 29.50 | 28.55 | 28.95 | 28.95 | -1.03% | 1,384,450 |
| Oct 2, 2025 | 29.25 | 29.30 | 28.75 | 29.25 | 29.25 | - | 1,354,748 |
| Oct 1, 2025 | 28.70 | 29.30 | 28.40 | 29.25 | 29.25 | 1.92% | 1,386,315 |
| Sep 30, 2025 | 29.30 | 29.30 | 28.40 | 28.70 | 28.70 | -0.52% | 1,053,475 |
| Sep 29, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - | 1,735,788 |
| Sep 26, 2025 | 29.20 | 29.20 | 28.65 | 28.85 | 28.85 | -0.86% | 1,277,839 |
| Sep 25, 2025 | 28.85 | 29.50 | 28.70 | 29.10 | 29.10 | -5.67% | 3,707,470 |
| Sep 24, 2025 | 31.00 | 31.35 | 30.75 | 30.85 | 28.85 | - | 2,132,102 |
| Sep 23, 2025 | 31.00 | 31.10 | 30.70 | 30.85 | 28.85 | -0.48% | 1,701,650 |
| Sep 22, 2025 | 31.25 | 31.25 | 30.90 | 31.00 | 28.99 | -0.48% | 1,139,175 |
| Sep 19, 2025 | 31.65 | 31.65 | 31.15 | 31.15 | 29.13 | -1.58% | 1,082,373 |
| Sep 18, 2025 | 32.05 | 32.05 | 31.65 | 31.65 | 29.60 | -0.63% | 820,835 |
| Sep 17, 2025 | 32.00 | 32.15 | 31.75 | 31.85 | 29.79 | 0.79% | 1,334,741 |
| Sep 16, 2025 | 31.00 | 32.50 | 31.00 | 31.60 | 29.55 | 0.96% | 1,882,999 |
| Sep 15, 2025 | 31.20 | 31.50 | 30.95 | 31.30 | 29.27 | 0.97% | 491,944 |
| Sep 12, 2025 | 30.90 | 31.30 | 30.90 | 31.00 | 28.99 | 0.98% | 769,000 |
| Sep 11, 2025 | 31.35 | 31.35 | 30.65 | 30.70 | 28.71 | -2.23% | 1,097,525 |
| Sep 10, 2025 | 31.70 | 31.80 | 31.40 | 31.40 | 29.36 | -1.88% | 933,116 |
| Sep 9, 2025 | 32.05 | 32.20 | 31.70 | 32.00 | 29.93 | -0.31% | 747,591 |
| Sep 8, 2025 | 32.05 | 32.10 | 31.30 | 32.10 | 30.02 | - | 1,274,548 |
| Sep 5, 2025 | 32.60 | 32.85 | 32.00 | 32.10 | 30.02 | -1.68% | 2,257,600 |
| Sep 4, 2025 | 30.15 | 32.95 | 30.15 | 32.65 | 30.53 | 8.47% | 5,270,459 |
| Sep 3, 2025 | 30.05 | 30.20 | 30.05 | 30.10 | 28.15 | 0.17% | 381,335 |