Yungshin Construction & Development Co.,Ltd. (TPEX:5508)
Taiwan · Delayed Price · Currency is TWD 68.60
+1.10 (1.63%)
At close: Dec 26, 2025
TPEX:5508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 67.50 | 69.40 | 66.40 | 68.60 | 68.60 | 1.63% | 6,241,444 |
| Dec 24, 2025 | 63.30 | 69.50 | 63.30 | 67.50 | 67.50 | 6.64% | 7,405,896 |
| Dec 23, 2025 | 62.70 | 64.00 | 62.40 | 63.30 | 63.30 | -0.31% | 4,320,718 |
| Dec 22, 2025 | 64.40 | 64.50 | 62.10 | 63.50 | 63.50 | -2.31% | 5,077,508 |
| Dec 19, 2025 | 67.00 | 67.40 | 64.20 | 65.00 | 65.00 | -3.85% | 6,303,707 |
| Dec 18, 2025 | 72.00 | 72.90 | 66.20 | 67.60 | 67.60 | -4.92% | 5,434,360 |
| Dec 17, 2025 | 72.60 | 75.60 | 71.10 | 71.10 | 71.10 | -1.25% | 4,978,433 |
| Dec 16, 2025 | 75.30 | 76.20 | 71.00 | 72.00 | 72.00 | -6.01% | 4,413,884 |
| Dec 15, 2025 | 74.00 | 76.70 | 74.00 | 76.60 | 76.60 | 2.27% | 685,457 |
| Dec 12, 2025 | 74.10 | 75.20 | 73.40 | 74.90 | 74.90 | 0.40% | 344,343 |
| Dec 11, 2025 | 74.20 | 74.60 | 72.80 | 74.60 | 74.60 | 1.50% | 330,418 |
| Dec 10, 2025 | 72.00 | 73.80 | 72.00 | 73.50 | 73.50 | 2.08% | 417,889 |
| Dec 9, 2025 | 72.80 | 72.80 | 71.80 | 72.00 | 72.00 | -1.10% | 189,068 |
| Dec 8, 2025 | 73.40 | 73.50 | 72.50 | 72.80 | 72.80 | -0.82% | 117,234 |
| Dec 5, 2025 | 72.60 | 73.80 | 72.20 | 73.40 | 73.40 | 1.52% | 275,422 |
| Dec 4, 2025 | 72.10 | 72.70 | 71.60 | 72.30 | 72.30 | 0.28% | 311,720 |
| Dec 3, 2025 | 71.90 | 72.30 | 71.70 | 72.10 | 72.10 | 0.56% | 259,190 |
| Dec 2, 2025 | 72.00 | 72.00 | 71.40 | 71.70 | 71.70 | -0.69% | 411,327 |
| Dec 1, 2025 | 75.50 | 75.50 | 71.90 | 72.20 | 72.20 | -4.37% | 949,789 |
| Nov 28, 2025 | 75.80 | 76.10 | 75.30 | 75.50 | 75.50 | -0.66% | 158,948 |
| Nov 27, 2025 | 75.10 | 76.60 | 75.00 | 76.00 | 76.00 | 1.33% | 326,598 |
| Nov 26, 2025 | 74.80 | 75.00 | 74.20 | 75.00 | 75.00 | 0.27% | 260,943 |
| Nov 25, 2025 | 76.50 | 76.50 | 74.20 | 74.80 | 74.80 | -2.60% | 564,117 |
| Nov 24, 2025 | 75.10 | 76.80 | 72.80 | 76.80 | 76.80 | 4.49% | 422,281 |
| Nov 21, 2025 | 74.90 | 77.80 | 73.00 | 73.50 | 73.50 | -1.87% | 767,334 |
| Nov 20, 2025 | 73.50 | 75.00 | 73.10 | 74.90 | 74.90 | 2.04% | 412,558 |
| Nov 19, 2025 | 72.10 | 73.50 | 71.60 | 73.40 | 73.40 | 1.24% | 398,972 |
| Nov 18, 2025 | 72.90 | 73.50 | 71.60 | 72.50 | 72.50 | -1.76% | 453,191 |
| Nov 17, 2025 | 72.80 | 74.70 | 71.80 | 73.80 | 73.80 | 1.37% | 300,614 |
| Nov 14, 2025 | 73.50 | 74.70 | 72.20 | 72.80 | 72.80 | -0.95% | 317,261 |
| Nov 13, 2025 | 72.20 | 73.50 | 71.60 | 73.50 | 73.50 | 1.94% | 240,284 |
| Nov 12, 2025 | 71.80 | 72.50 | 71.70 | 72.10 | 72.10 | 0.56% | 199,923 |
| Nov 11, 2025 | 72.00 | 72.80 | 71.70 | 71.70 | 71.70 | -0.42% | 183,667 |
| Nov 10, 2025 | 73.00 | 73.00 | 71.70 | 72.00 | 72.00 | -1.64% | 452,239 |
| Nov 7, 2025 | 74.50 | 74.50 | 72.90 | 73.20 | 73.20 | -1.74% | 376,400 |
| Nov 6, 2025 | 75.30 | 75.70 | 74.20 | 74.50 | 74.50 | -1.06% | 296,672 |
| Nov 5, 2025 | 75.50 | 75.50 | 74.10 | 75.30 | 75.30 | -0.79% | 319,331 |
| Nov 4, 2025 | 76.50 | 76.60 | 75.60 | 75.90 | 75.90 | -0.13% | 226,950 |
| Nov 3, 2025 | 76.80 | 77.90 | 75.80 | 76.00 | 76.00 | -0.65% | 452,189 |
| Oct 31, 2025 | 76.00 | 76.60 | 75.50 | 76.50 | 76.50 | 0.79% | 218,627 |
| Oct 30, 2025 | 76.70 | 77.10 | 75.60 | 75.90 | 75.90 | 0.40% | 305,601 |
| Oct 29, 2025 | 75.70 | 76.40 | 75.50 | 75.60 | 75.60 | - | 261,135 |
| Oct 28, 2025 | 76.50 | 76.50 | 75.10 | 75.60 | 75.60 | -1.56% | 470,730 |
| Oct 27, 2025 | 76.70 | 77.20 | 76.30 | 76.80 | 76.80 | -0.26% | 281,270 |
| Oct 23, 2025 | 77.70 | 77.70 | 76.20 | 77.00 | 77.00 | -0.26% | 376,104 |
| Oct 22, 2025 | 77.30 | 77.30 | 76.40 | 77.20 | 77.20 | 0.78% | 329,140 |
| Oct 21, 2025 | 75.30 | 77.50 | 75.30 | 76.60 | 76.60 | 1.19% | 469,105 |
| Oct 20, 2025 | 77.60 | 77.60 | 75.40 | 75.70 | 75.70 | -1.94% | 655,321 |
| Oct 17, 2025 | 77.70 | 78.60 | 76.90 | 77.20 | 77.20 | -0.52% | 602,938 |
| Oct 16, 2025 | 78.30 | 78.70 | 77.10 | 77.60 | 77.60 | -0.13% | 600,821 |