Run Long Construction Co., Ltd. (TPE:1808)
Taiwan · Delayed Price · Currency is TWD 28.70
-0.15 (-0.52%)
Sep 30, 2025, 1:30 PM CST
Run Long Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.30 | 29.30 | 28.40 | 28.55 | 28.55 | -1.04% | 840,615 |
| Sep 26, 2025 | 29.20 | 29.20 | 28.65 | 28.85 | 28.85 | -0.86% | 1,305,789 |
| Sep 25, 2025 | 28.85 | 29.50 | 28.70 | 29.10 | 29.10 | -5.67% | 3,767,907 |
| Sep 24, 2025 | 31.00 | 31.35 | 30.75 | 30.85 | 28.85 | - | 2,175,436 |
| Sep 23, 2025 | 31.00 | 31.10 | 30.70 | 30.85 | 28.85 | -0.48% | 1,733,089 |
| Sep 22, 2025 | 31.25 | 31.25 | 30.90 | 31.00 | 28.99 | -0.48% | 1,157,545 |
| Sep 19, 2025 | 31.65 | 31.65 | 31.15 | 31.15 | 29.13 | -1.58% | 1,097,790 |
| Sep 18, 2025 | 32.05 | 32.05 | 31.65 | 31.65 | 29.60 | -0.63% | 836,576 |
| Sep 17, 2025 | 32.00 | 32.15 | 31.75 | 31.85 | 29.79 | 0.79% | 1,347,559 |
| Sep 16, 2025 | 31.00 | 32.50 | 31.00 | 31.60 | 29.55 | 0.96% | 1,900,955 |
| Sep 15, 2025 | 31.20 | 31.50 | 30.95 | 31.30 | 29.27 | 0.97% | 500,484 |
| Sep 12, 2025 | 30.90 | 31.30 | 30.90 | 31.00 | 28.99 | 0.98% | 786,367 |
| Sep 11, 2025 | 31.35 | 31.35 | 30.65 | 30.70 | 28.71 | -2.23% | 1,122,021 |
| Sep 10, 2025 | 31.70 | 31.80 | 31.40 | 31.40 | 29.36 | -1.88% | 951,805 |
| Sep 9, 2025 | 32.05 | 32.20 | 31.70 | 32.00 | 29.93 | -0.31% | 758,879 |
| Sep 8, 2025 | 32.05 | 32.10 | 31.30 | 32.10 | 30.02 | - | 1,293,293 |
| Sep 5, 2025 | 32.60 | 32.85 | 32.00 | 32.10 | 30.02 | -1.68% | 2,284,214 |
| Sep 4, 2025 | 30.15 | 32.95 | 30.15 | 32.65 | 30.53 | 8.47% | 5,328,402 |
| Sep 3, 2025 | 30.05 | 30.20 | 30.05 | 30.10 | 28.15 | 0.17% | 391,185 |
| Sep 2, 2025 | 30.30 | 30.65 | 29.90 | 30.05 | 28.10 | -0.33% | 952,842 |
| Sep 1, 2025 | 30.15 | 30.35 | 30.10 | 30.15 | 28.20 | 0.17% | 655,364 |
| Aug 29, 2025 | 30.10 | 30.45 | 30.10 | 30.10 | 28.15 | - | 575,795 |
| Aug 28, 2025 | 30.00 | 30.40 | 29.85 | 30.10 | 28.15 | - | 1,268,446 |
| Aug 27, 2025 | 30.15 | 30.50 | 30.10 | 30.10 | 28.15 | -0.82% | 919,239 |
| Aug 26, 2025 | 30.35 | 30.70 | 30.35 | 30.35 | 28.38 | -0.49% | 871,737 |
| Aug 25, 2025 | 30.50 | 30.80 | 30.40 | 30.50 | 28.52 | 0.33% | 494,539 |
| Aug 22, 2025 | 30.65 | 30.95 | 30.30 | 30.40 | 28.43 | -0.98% | 1,058,235 |
| Aug 21, 2025 | 30.80 | 30.90 | 30.55 | 30.70 | 28.71 | 0.16% | 455,480 |
| Aug 20, 2025 | 30.80 | 30.85 | 30.55 | 30.65 | 28.66 | -0.16% | 702,815 |
| Aug 19, 2025 | 31.00 | 31.05 | 30.60 | 30.70 | 28.71 | -1.44% | 790,059 |
| Aug 18, 2025 | 30.15 | 31.20 | 30.15 | 31.15 | 29.13 | 2.81% | 1,454,178 |
| Aug 15, 2025 | 30.50 | 30.50 | 30.00 | 30.30 | 28.34 | - | 757,325 |
| Aug 14, 2025 | 30.30 | 30.50 | 30.20 | 30.30 | 28.34 | 1.00% | 792,668 |
| Aug 13, 2025 | 30.65 | 30.75 | 29.95 | 30.00 | 28.06 | -1.32% | 1,664,486 |
| Aug 12, 2025 | 31.05 | 31.10 | 30.40 | 30.40 | 28.43 | -1.62% | 1,469,334 |
| Aug 11, 2025 | 30.90 | 31.10 | 30.70 | 30.90 | 28.90 | - | 654,043 |
| Aug 8, 2025 | 31.50 | 31.75 | 30.75 | 30.90 | 28.90 | -2.98% | 1,795,470 |
| Aug 7, 2025 | 32.15 | 32.20 | 31.80 | 31.85 | 29.79 | -0.31% | 455,596 |
| Aug 6, 2025 | 31.90 | 32.25 | 31.80 | 31.95 | 29.88 | - | 759,655 |
| Aug 5, 2025 | 31.50 | 32.00 | 31.50 | 31.95 | 29.88 | 0.79% | 883,749 |
| Aug 4, 2025 | 30.75 | 31.90 | 30.75 | 31.70 | 29.64 | 1.28% | 950,774 |
| Aug 1, 2025 | 30.95 | 31.40 | 30.60 | 31.30 | 29.27 | 0.97% | 1,143,925 |
| Jul 31, 2025 | 31.70 | 31.70 | 31.00 | 31.00 | 28.99 | -2.21% | 1,141,968 |
| Jul 30, 2025 | 31.25 | 31.80 | 31.25 | 31.70 | 29.64 | 1.44% | 915,862 |
| Jul 29, 2025 | 31.30 | 31.40 | 31.15 | 31.25 | 29.22 | -0.16% | 710,478 |
| Jul 28, 2025 | 31.75 | 31.75 | 31.30 | 31.30 | 29.27 | -0.79% | 779,873 |
| Jul 25, 2025 | 31.40 | 31.85 | 31.40 | 31.55 | 29.50 | 0.48% | 679,120 |
| Jul 24, 2025 | 31.80 | 31.80 | 31.30 | 31.40 | 29.36 | -1.10% | 1,023,418 |
| Jul 23, 2025 | 32.20 | 32.20 | 31.70 | 31.75 | 29.69 | -0.31% | 1,181,541 |
| Jul 22, 2025 | 32.90 | 33.30 | 31.65 | 31.85 | 29.79 | -4.21% | 2,583,844 |