Run Long Construction Co., Ltd. (TPE:1808)
Taiwan · Delayed Price · Currency is TWD 30.90
-0.95 (-2.98%)
Aug 8, 2025, 1:30 PM CST
Run Long Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 32.15 | 32.20 | 31.80 | 31.85 | 31.85 | -0.31% | 452,596 |
| 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 |
| Jun 20, 2025 | 30.35 | 30.35 | 28.75 | 28.75 | 28.75 | -4.96% | 10,335,341 |
| Jun 19, 2025 | 30.25 | 30.45 | 29.75 | 30.25 | 30.25 | -0.98% | 1,877,121 |
| Jun 18, 2025 | 30.50 | 30.85 | 30.20 | 30.55 | 30.55 | 0.16% | 856,709 |
| Jun 17, 2025 | 30.75 | 30.75 | 30.30 | 30.50 | 30.50 | - | 922,852 |
| Jun 16, 2025 | 30.70 | 30.70 | 30.15 | 30.50 | 30.50 | -0.65% | 1,003,179 |
| Jun 13, 2025 | 30.85 | 30.95 | 30.55 | 30.70 | 30.70 | -1.13% | 1,087,381 |
| Jun 12, 2025 | 31.25 | 31.50 | 30.95 | 31.05 | 31.05 | -0.64% | 749,930 |
| Jun 11, 2025 | 31.00 | 31.30 | 30.95 | 31.25 | 31.25 | - | 848,109 |
| Jun 10, 2025 | 31.25 | 31.60 | 31.00 | 31.25 | 31.25 | - | 792,265 |
| Jun 9, 2025 | 32.00 | 32.10 | 31.20 | 31.25 | 31.25 | -2.65% | 994,571 |
| Jun 6, 2025 | 31.75 | 32.30 | 31.60 | 32.10 | 32.10 | 1.74% | 1,523,797 |
| Jun 5, 2025 | 31.40 | 31.85 | 31.30 | 31.55 | 31.55 | 0.80% | 1,098,494 |
| Jun 4, 2025 | 30.35 | 31.45 | 30.35 | 31.30 | 31.30 | 3.47% | 1,324,461 |
| Jun 3, 2025 | 30.10 | 30.60 | 30.00 | 30.25 | 30.25 | 0.83% | 748,808 |
| Jun 2, 2025 | 30.05 | 30.30 | 29.50 | 30.00 | 30.00 | -0.66% | 1,786,688 |
| May 29, 2025 | 30.50 | 30.70 | 30.10 | 30.20 | 30.20 | -0.33% | 1,112,067 |