Yungshin Construction & Development Co.,Ltd. (TPEX:5508)
Taiwan · Delayed Price · Currency is TWD 54.60
-0.50 (-0.91%)
At close: Feb 26, 2026
TPEX:5508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 56.10 | 56.40 | 54.00 | 54.60 | 54.60 | -0.91% | 2,826,826 |
| Feb 25, 2026 | 56.00 | 56.30 | 54.30 | 55.10 | 55.10 | -2.48% | 1,556,245 |
| Feb 24, 2026 | 57.70 | 58.00 | 56.30 | 56.50 | 56.50 | -2.25% | 978,559 |
| Feb 23, 2026 | 58.10 | 58.10 | 56.30 | 57.80 | 57.80 | -1.20% | 733,155 |
| Feb 11, 2026 | 58.00 | 58.60 | 57.30 | 58.50 | 58.50 | 0.34% | 284,138 |
| Feb 10, 2026 | 57.90 | 58.50 | 57.40 | 58.30 | 58.30 | 2.10% | 451,477 |
| Feb 9, 2026 | 58.90 | 59.10 | 56.90 | 57.10 | 57.10 | -3.06% | 692,065 |
| Feb 6, 2026 | 59.80 | 59.80 | 57.60 | 58.90 | 58.90 | -1.51% | 575,486 |
| Feb 5, 2026 | 59.30 | 60.50 | 59.10 | 59.80 | 59.80 | 0.84% | 462,870 |
| Feb 4, 2026 | 59.00 | 59.60 | 58.90 | 59.30 | 59.30 | 0.51% | 273,721 |
| Feb 3, 2026 | 59.80 | 60.00 | 57.80 | 59.00 | 59.00 | -1.34% | 621,812 |
| Feb 2, 2026 | 58.50 | 60.00 | 56.90 | 59.80 | 59.80 | 0.84% | 662,969 |
| Jan 30, 2026 | 60.80 | 60.80 | 59.20 | 59.30 | 59.30 | -3.10% | 1,102,065 |
| Jan 29, 2026 | 60.60 | 61.30 | 59.90 | 61.20 | 61.20 | 0.99% | 539,302 |
| Jan 28, 2026 | 60.60 | 60.70 | 59.70 | 60.60 | 60.60 | 0.83% | 415,016 |
| Jan 27, 2026 | 61.00 | 61.30 | 59.80 | 60.10 | 60.10 | -1.48% | 746,643 |
| Jan 26, 2026 | 61.50 | 61.50 | 60.80 | 61.00 | 61.00 | -0.49% | 300,315 |
| Jan 23, 2026 | 61.80 | 61.80 | 60.50 | 61.30 | 61.30 | -0.33% | 444,752 |
| Jan 22, 2026 | 60.90 | 62.00 | 60.40 | 61.50 | 61.50 | 1.82% | 565,424 |
| Jan 21, 2026 | 61.20 | 61.20 | 60.30 | 60.40 | 60.40 | -1.31% | 471,985 |
| Jan 20, 2026 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -0.97% | 493,237 |
| Jan 19, 2026 | 60.70 | 62.40 | 59.90 | 61.80 | 61.80 | 1.81% | 888,376 |
| Jan 16, 2026 | 62.00 | 62.00 | 59.90 | 60.70 | 60.70 | -2.10% | 1,502,313 |
| Jan 15, 2026 | 62.10 | 64.00 | 61.10 | 62.00 | 62.00 | 0.98% | 1,693,891 |
| Jan 14, 2026 | 60.30 | 62.50 | 60.20 | 61.40 | 61.40 | 1.82% | 843,000 |
| Jan 13, 2026 | 60.70 | 60.70 | 59.70 | 60.30 | 60.30 | -0.50% | 993,308 |
| Jan 12, 2026 | 61.80 | 62.00 | 60.20 | 60.60 | 60.60 | -1.46% | 960,369 |
| Jan 9, 2026 | 63.00 | 63.30 | 61.40 | 61.50 | 61.50 | -1.13% | 697,601 |
| Jan 8, 2026 | 63.30 | 64.00 | 62.20 | 62.20 | 62.20 | -1.89% | 619,388 |
| Jan 7, 2026 | 62.20 | 63.50 | 62.00 | 63.40 | 63.40 | 2.42% | 743,803 |
| Jan 6, 2026 | 62.00 | 62.50 | 61.80 | 61.90 | 61.90 | -0.16% | 513,588 |
| Jan 5, 2026 | 63.60 | 63.60 | 61.20 | 62.00 | 62.00 | -2.36% | 1,850,028 |
| Jan 2, 2026 | 65.70 | 66.00 | 63.50 | 63.50 | 63.50 | -3.20% | 1,710,406 |
| Dec 31, 2025 | 67.00 | 67.00 | 64.90 | 65.60 | 65.60 | -1.94% | 1,310,845 |
| Dec 30, 2025 | 67.10 | 67.40 | 66.60 | 66.90 | 66.90 | -1.18% | 677,273 |
| Dec 29, 2025 | 68.80 | 68.80 | 66.90 | 67.70 | 67.70 | -1.31% | 1,790,356 |
| 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 |