Run Long Construction Co., Ltd. (TPE:1808)
Taiwan · Delayed Price · Currency is TWD 30.10
+0.05 (0.17%)
Sep 1, 2025, 10:01 AM CST
Run Long Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.10 | 30.45 | 30.10 | 30.10 | 30.10 | - | 575,795 |
| Aug 28, 2025 | 30.00 | 30.40 | 29.85 | 30.10 | 30.10 | - | 1,268,446 |
| Aug 27, 2025 | 30.15 | 30.50 | 30.10 | 30.10 | 30.10 | -0.82% | 919,239 |
| Aug 26, 2025 | 30.35 | 30.70 | 30.35 | 30.35 | 30.35 | -0.49% | 871,737 |
| Aug 25, 2025 | 30.50 | 30.80 | 30.40 | 30.50 | 30.50 | 0.33% | 494,539 |
| Aug 22, 2025 | 30.65 | 30.95 | 30.30 | 30.40 | 30.40 | -0.98% | 1,058,235 |
| Aug 21, 2025 | 30.80 | 30.90 | 30.55 | 30.70 | 30.70 | 0.16% | 455,480 |
| Aug 20, 2025 | 30.80 | 30.85 | 30.55 | 30.65 | 30.65 | -0.16% | 702,815 |
| Aug 19, 2025 | 31.00 | 31.05 | 30.60 | 30.70 | 30.70 | -1.44% | 790,059 |
| Aug 18, 2025 | 30.15 | 31.20 | 30.15 | 31.15 | 31.15 | 2.81% | 1,454,178 |
| Aug 15, 2025 | 30.50 | 30.50 | 30.00 | 30.30 | 30.30 | - | 757,325 |
| Aug 14, 2025 | 30.30 | 30.50 | 30.20 | 30.30 | 30.30 | 1.00% | 792,668 |
| Aug 13, 2025 | 30.65 | 30.75 | 29.95 | 30.00 | 30.00 | -1.32% | 1,664,486 |
| Aug 12, 2025 | 31.05 | 31.10 | 30.40 | 30.40 | 30.40 | -1.62% | 1,469,334 |
| Aug 11, 2025 | 30.90 | 31.10 | 30.70 | 30.90 | 30.90 | - | 654,043 |
| Aug 8, 2025 | 31.50 | 31.75 | 30.75 | 30.90 | 30.90 | -2.98% | 1,795,470 |
| Aug 7, 2025 | 32.15 | 32.20 | 31.80 | 31.85 | 31.85 | -0.31% | 455,596 |
| Aug 6, 2025 | 31.90 | 32.25 | 31.80 | 31.95 | 31.95 | - | 759,655 |
| Aug 5, 2025 | 31.50 | 32.00 | 31.50 | 31.95 | 31.95 | 0.79% | 883,749 |
| Aug 4, 2025 | 30.75 | 31.90 | 30.75 | 31.70 | 31.70 | 1.28% | 950,774 |
| Aug 1, 2025 | 30.95 | 31.40 | 30.60 | 31.30 | 31.30 | 0.97% | 1,143,925 |
| Jul 31, 2025 | 31.70 | 31.70 | 31.00 | 31.00 | 31.00 | -2.21% | 1,141,968 |
| Jul 30, 2025 | 31.25 | 31.80 | 31.25 | 31.70 | 31.70 | 1.44% | 915,862 |
| Jul 29, 2025 | 31.30 | 31.40 | 31.15 | 31.25 | 31.25 | -0.16% | 710,478 |
| Jul 28, 2025 | 31.75 | 31.75 | 31.30 | 31.30 | 31.30 | -0.79% | 779,873 |
| Jul 25, 2025 | 31.40 | 31.85 | 31.40 | 31.55 | 31.55 | 0.48% | 679,120 |
| Jul 24, 2025 | 31.80 | 31.80 | 31.30 | 31.40 | 31.40 | -1.10% | 1,023,418 |
| Jul 23, 2025 | 32.20 | 32.20 | 31.70 | 31.75 | 31.75 | -0.31% | 1,181,541 |
| Jul 22, 2025 | 32.90 | 33.30 | 31.65 | 31.85 | 31.85 | -4.21% | 2,583,844 |
| Jul 21, 2025 | 31.70 | 33.55 | 31.70 | 33.25 | 33.25 | 4.89% | 3,336,044 |
| Jul 18, 2025 | 32.00 | 32.45 | 31.65 | 31.70 | 31.70 | - | 1,285,113 |
| Jul 17, 2025 | 31.40 | 31.85 | 31.35 | 31.70 | 31.70 | 0.63% | 601,960 |
| Jul 16, 2025 | 31.15 | 31.95 | 31.10 | 31.50 | 31.50 | 1.29% | 1,026,583 |
| Jul 15, 2025 | 31.25 | 31.70 | 31.05 | 31.10 | 31.10 | -0.96% | 1,068,144 |
| Jul 14, 2025 | 31.75 | 31.95 | 31.25 | 31.40 | 31.40 | -1.10% | 1,209,776 |
| Jul 11, 2025 | 31.75 | 32.25 | 31.55 | 31.75 | 31.75 | -0.47% | 1,201,978 |
| Jul 10, 2025 | 31.50 | 31.95 | 30.85 | 31.90 | 31.90 | 1.27% | 2,183,813 |
| Jul 9, 2025 | 32.40 | 32.40 | 31.45 | 31.50 | 31.50 | -3.52% | 2,149,934 |
| Jul 8, 2025 | 34.20 | 34.50 | 32.65 | 32.65 | 32.65 | -5.50% | 3,449,285 |
| Jul 7, 2025 | 34.15 | 34.80 | 33.25 | 34.55 | 34.55 | 1.92% | 6,157,913 |
| Jul 4, 2025 | 33.80 | 34.30 | 33.15 | 33.90 | 33.90 | -0.44% | 6,669,106 |
| Jul 3, 2025 | 33.95 | 34.40 | 32.80 | 34.05 | 34.05 | 0.29% | 8,874,929 |
| Jul 2, 2025 | 32.80 | 34.75 | 32.15 | 33.95 | 33.95 | 2.41% | 12,349,151 |
| Jul 1, 2025 | 30.25 | 33.15 | 30.25 | 33.15 | 33.15 | 9.95% | 8,368,200 |
| Jun 30, 2025 | 30.05 | 30.60 | 29.80 | 30.15 | 30.15 | 0.17% | 3,231,386 |
| Jun 27, 2025 | 29.85 | 30.15 | 29.80 | 30.10 | 30.10 | 1.01% | 1,484,098 |
| Jun 26, 2025 | 29.50 | 30.00 | 29.50 | 29.80 | 29.80 | 1.53% | 1,625,359 |
| Jun 25, 2025 | 29.50 | 30.25 | 29.30 | 29.35 | 29.35 | - | 1,249,486 |
| Jun 24, 2025 | 28.80 | 29.60 | 28.70 | 29.35 | 29.35 | 1.91% | 1,951,180 |
| Jun 23, 2025 | 28.50 | 29.20 | 28.25 | 28.80 | 28.80 | 0.17% | 3,172,337 |