Yungshin Construction & Development Co.,Ltd. (TPEX:5508)
Taiwan · Delayed Price · Currency is TWD 74.90
0.00 (0.00%)
Aug 12, 2025, 1:30 PM CST
TPEX:5508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 74.70 | 75.90 | 74.60 | 74.90 | 74.90 | - | 583,002 |
| 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 |
| Jun 27, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 112.44 | 0.79% | 306,727 |
| Jun 26, 2025 | 126.50 | 127.00 | 126.00 | 126.00 | 111.56 | 0.40% | 143,006 |
| Jun 25, 2025 | 127.50 | 127.50 | 125.50 | 125.50 | 111.11 | -0.40% | 280,295 |
| Jun 24, 2025 | 123.50 | 127.00 | 123.50 | 126.00 | 111.56 | 2.02% | 229,660 |
| Jun 23, 2025 | 123.50 | 124.50 | 121.00 | 123.50 | 109.34 | -1.98% | 574,654 |
| Jun 20, 2025 | 132.00 | 132.00 | 126.00 | 126.00 | 111.56 | -4.55% | 2,897,610 |
| Jun 19, 2025 | 134.50 | 134.50 | 131.50 | 132.00 | 116.87 | -1.12% | 348,002 |
| Jun 18, 2025 | 132.50 | 134.50 | 132.50 | 133.50 | 118.20 | 0.75% | 237,822 |
| Jun 17, 2025 | 134.00 | 137.00 | 132.50 | 132.50 | 117.31 | 0.38% | 613,800 |
| Jun 16, 2025 | 133.00 | 134.50 | 132.00 | 132.00 | 116.87 | -1.86% | 341,947 |
| Jun 13, 2025 | 134.00 | 135.50 | 132.00 | 134.50 | 119.08 | - | 467,373 |
| Jun 12, 2025 | 135.00 | 136.00 | 133.00 | 134.50 | 119.08 | -0.37% | 676,254 |
| Jun 11, 2025 | 131.00 | 135.00 | 131.00 | 135.00 | 119.53 | 3.05% | 1,081,912 |
| Jun 10, 2025 | 129.50 | 131.00 | 129.00 | 131.00 | 115.98 | 0.77% | 586,530 |
| Jun 9, 2025 | 130.00 | 130.00 | 127.00 | 130.00 | 115.10 | - | 543,260 |
| Jun 6, 2025 | 131.00 | 131.00 | 128.50 | 130.00 | 115.10 | - | 308,980 |
| Jun 5, 2025 | 132.00 | 132.50 | 128.00 | 130.00 | 115.10 | -1.52% | 564,937 |
| Jun 4, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 116.87 | 1.54% | 382,354 |