Yungshin Construction & Development Co.,Ltd. (TPEX:5508)
Taiwan · Delayed Price · Currency is TWD 89.20
+8.10 (9.99%)
Sep 5, 2025, 2:31 PM CST
TPEX:5508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.90 | 89.20 | 86.50 | 89.20 | 89.20 | 9.99% | 7,678,345 |
| Sep 4, 2025 | 74.40 | 81.10 | 74.30 | 81.10 | 81.10 | 9.89% | 2,000,091 |
| Sep 3, 2025 | 71.90 | 73.80 | 71.50 | 73.80 | 73.80 | 2.64% | 674,450 |
| Sep 2, 2025 | 71.50 | 73.00 | 70.90 | 71.90 | 71.90 | 0.84% | 696,108 |
| Sep 1, 2025 | 73.00 | 73.00 | 70.70 | 71.30 | 71.30 | -2.19% | 770,565 |
| Aug 29, 2025 | 74.10 | 74.50 | 72.70 | 72.90 | 72.90 | -1.09% | 620,987 |
| Aug 28, 2025 | 73.40 | 75.50 | 72.90 | 73.70 | 73.70 | 1.10% | 1,045,327 |
| Aug 27, 2025 | 73.20 | 73.80 | 72.90 | 72.90 | 72.90 | 0.41% | 315,373 |
| Aug 26, 2025 | 73.60 | 74.50 | 72.60 | 72.60 | 72.60 | -0.95% | 477,964 |
| Aug 25, 2025 | 73.30 | 74.10 | 73.30 | 73.30 | 73.30 | 0.55% | 365,162 |
| Aug 22, 2025 | 74.10 | 74.30 | 72.20 | 72.90 | 72.90 | -1.09% | 439,896 |
| Aug 21, 2025 | 73.00 | 74.50 | 72.90 | 73.70 | 73.70 | 1.80% | 540,831 |
| Aug 20, 2025 | 72.50 | 73.30 | 71.60 | 72.40 | 72.40 | -0.69% | 625,271 |
| Aug 19, 2025 | 74.40 | 74.60 | 72.30 | 72.90 | 72.90 | -1.88% | 868,020 |
| Aug 18, 2025 | 72.00 | 76.20 | 72.00 | 74.30 | 74.30 | 3.19% | 1,620,465 |
| Aug 15, 2025 | 72.20 | 72.20 | 70.50 | 72.00 | 72.00 | -0.28% | 919,973 |
| Aug 14, 2025 | 73.80 | 74.30 | 72.20 | 72.20 | 72.20 | -2.04% | 654,670 |
| Aug 13, 2025 | 75.50 | 76.90 | 73.70 | 73.70 | 73.70 | -1.60% | 877,768 |
| Aug 12, 2025 | 74.70 | 75.90 | 74.60 | 74.90 | 74.90 | - | 583,400 |
| Aug 11, 2025 | 76.70 | 76.70 | 74.70 | 74.90 | 74.90 | -2.60% | 1,029,162 |
| Aug 8, 2025 | 79.30 | 79.30 | 76.60 | 76.90 | 76.90 | -2.16% | 843,669 |
| Aug 7, 2025 | 79.40 | 79.70 | 78.60 | 78.60 | 78.60 | -0.25% | 341,008 |
| Aug 6, 2025 | 80.00 | 80.00 | 78.50 | 78.80 | 78.80 | -1.38% | 720,438 |
| Aug 5, 2025 | 80.80 | 81.30 | 79.90 | 79.90 | 79.90 | -0.87% | 421,424 |
| Aug 4, 2025 | 78.80 | 81.50 | 78.50 | 80.60 | 80.60 | 0.50% | 787,518 |
| Aug 1, 2025 | 79.60 | 81.10 | 78.50 | 80.20 | 80.20 | -0.37% | 676,817 |
| Jul 31, 2025 | 81.50 | 81.50 | 79.40 | 80.50 | 80.50 | -0.98% | 547,074 |
| Jul 30, 2025 | 80.50 | 82.30 | 80.40 | 81.30 | 81.30 | 0.37% | 871,515 |
| Jul 29, 2025 | 84.40 | 84.50 | 81.00 | 81.00 | 81.00 | -4.71% | 1,366,865 |
| Jul 28, 2025 | 88.10 | 88.10 | 85.00 | 85.00 | 85.00 | -3.52% | 1,001,458 |
| Jul 25, 2025 | 89.00 | 89.90 | 88.10 | 88.10 | 88.10 | -1.01% | 628,048 |
| Jul 24, 2025 | 90.30 | 90.50 | 88.70 | 89.00 | 89.00 | -1.44% | 585,492 |
| Jul 23, 2025 | 88.90 | 91.80 | 88.90 | 90.30 | 90.30 | 1.01% | 807,983 |
| Jul 22, 2025 | 92.60 | 93.20 | 89.40 | 89.40 | 89.40 | -3.35% | 1,183,352 |
| Jul 21, 2025 | 95.40 | 95.40 | 90.80 | 92.50 | 92.50 | -3.44% | 1,504,667 |
| Jul 18, 2025 | 99.50 | 101.00 | 95.30 | 95.80 | 95.80 | -4.01% | 1,650,475 |
| Jul 17, 2025 | 105.00 | 105.00 | 99.80 | 99.80 | 99.80 | -5.40% | 1,654,452 |
| Jul 16, 2025 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | -16.60% | 1,935,564 |
| Jul 15, 2025 | 126.50 | 127.00 | 125.50 | 126.50 | 112.00 | 0.40% | 1,792,616 |
| Jul 14, 2025 | 125.00 | 126.50 | 125.00 | 126.00 | 111.56 | 0.80% | 970,179 |
| Jul 11, 2025 | 123.50 | 126.50 | 123.50 | 125.00 | 110.67 | 1.21% | 728,475 |
| Jul 10, 2025 | 124.00 | 124.50 | 123.50 | 123.50 | 109.34 | -0.80% | 517,977 |
| Jul 9, 2025 | 124.50 | 124.50 | 123.50 | 124.50 | 110.23 | 0.81% | 300,805 |
| Jul 8, 2025 | 125.50 | 125.50 | 122.50 | 123.50 | 109.34 | -1.20% | 457,676 |
| Jul 7, 2025 | 124.50 | 125.00 | 123.00 | 125.00 | 110.67 | - | 252,009 |
| Jul 4, 2025 | 126.50 | 126.50 | 124.00 | 125.00 | 110.67 | -0.40% | 310,636 |
| Jul 3, 2025 | 125.00 | 126.00 | 125.00 | 125.50 | 111.11 | 0.40% | 392,631 |
| Jul 2, 2025 | 125.50 | 126.00 | 123.50 | 125.00 | 110.67 | 0.40% | 257,660 |
| Jul 1, 2025 | 124.50 | 125.50 | 124.50 | 124.50 | 110.23 | - | 173,796 |
| Jun 30, 2025 | 127.00 | 128.00 | 124.50 | 124.50 | 110.23 | -1.97% | 322,628 |