Yungshin Construction & Development Co.,Ltd. (TPEX:5508)
Taiwan · Delayed Price · Currency is TWD 45.95
-0.10 (-0.22%)
May 29, 2026, 1:30 PM CST
TPEX:5508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 46.05 | 46.60 | 45.50 | 45.95 | 45.95 | -0.22% | 549,291 |
| May 28, 2026 | 46.80 | 46.85 | 46.00 | 46.05 | 46.05 | -1.60% | 877,928 |
| May 27, 2026 | 47.55 | 47.80 | 46.80 | 46.80 | 46.80 | -0.64% | 663,056 |
| May 26, 2026 | 47.40 | 47.45 | 47.00 | 47.10 | 47.10 | -0.32% | 353,310 |
| May 25, 2026 | 48.15 | 48.30 | 47.10 | 47.25 | 47.25 | -1.87% | 882,945 |
| May 22, 2026 | 48.60 | 48.60 | 48.00 | 48.15 | 48.15 | -0.93% | 444,572 |
| May 21, 2026 | 48.50 | 48.90 | 48.25 | 48.60 | 48.60 | 0.31% | 287,391 |
| May 20, 2026 | 48.00 | 48.50 | 47.80 | 48.45 | 48.45 | 0.94% | 213,541 |
| May 19, 2026 | 48.95 | 49.45 | 48.00 | 48.00 | 48.00 | -1.13% | 314,942 |
| May 18, 2026 | 47.60 | 49.20 | 47.10 | 48.55 | 48.55 | 1.68% | 477,969 |
| May 15, 2026 | 48.40 | 48.65 | 47.60 | 47.75 | 47.75 | -1.34% | 597,346 |
| May 14, 2026 | 48.80 | 49.05 | 48.30 | 48.40 | 48.40 | -0.82% | 278,773 |
| May 13, 2026 | 49.15 | 49.30 | 48.75 | 48.80 | 48.80 | -1.11% | 244,955 |
| May 12, 2026 | 49.65 | 49.75 | 49.20 | 49.35 | 49.35 | -0.80% | 222,842 |
| May 11, 2026 | 49.10 | 49.95 | 48.75 | 49.75 | 49.75 | 1.32% | 319,428 |
| May 8, 2026 | 49.85 | 50.20 | 48.95 | 49.10 | 49.10 | -2.00% | 454,398 |
| May 7, 2026 | 49.65 | 50.20 | 49.35 | 50.10 | 50.10 | 1.62% | 355,517 |
| May 6, 2026 | 49.50 | 49.75 | 49.10 | 49.30 | 49.30 | -0.30% | 326,283 |
| May 5, 2026 | 50.00 | 50.50 | 49.20 | 49.45 | 49.45 | -1.10% | 334,641 |
| May 4, 2026 | 48.05 | 50.10 | 48.00 | 50.00 | 50.00 | 4.06% | 522,519 |
| Apr 30, 2026 | 48.50 | 48.85 | 48.05 | 48.05 | 48.05 | -0.93% | 446,324 |
| Apr 29, 2026 | 49.25 | 49.60 | 48.00 | 48.50 | 48.50 | -2.02% | 949,280 |
| Apr 28, 2026 | 49.70 | 49.80 | 49.05 | 49.50 | 49.50 | -0.70% | 609,073 |
| Apr 27, 2026 | 50.60 | 50.60 | 49.70 | 49.85 | 49.85 | -1.09% | 792,163 |
| Apr 24, 2026 | 50.70 | 51.00 | 50.30 | 50.40 | 50.40 | -0.59% | 377,139 |
| Apr 23, 2026 | 51.40 | 51.90 | 49.85 | 50.70 | 50.70 | -0.39% | 1,042,963 |
| Apr 22, 2026 | 50.80 | 51.50 | 50.20 | 50.90 | 50.90 | 0.59% | 468,876 |
| Apr 21, 2026 | 50.60 | 51.00 | 50.10 | 50.60 | 50.60 | 0.20% | 506,677 |
| Apr 20, 2026 | 51.80 | 52.00 | 50.40 | 50.50 | 50.50 | -2.13% | 453,123 |
| Apr 17, 2026 | 51.30 | 52.50 | 51.00 | 51.60 | 51.60 | 1.38% | 511,026 |
| Apr 16, 2026 | 51.00 | 51.50 | 50.70 | 50.90 | 50.90 | 0.39% | 368,266 |
| Apr 15, 2026 | 50.40 | 50.80 | 50.20 | 50.70 | 50.70 | 0.60% | 372,560 |
| Apr 14, 2026 | 50.50 | 50.90 | 50.20 | 50.40 | 50.40 | -0.20% | 402,556 |
| Apr 13, 2026 | 50.40 | 50.90 | 50.00 | 50.50 | 50.50 | 0.20% | 350,930 |
| Apr 10, 2026 | 50.50 | 50.70 | 50.00 | 50.40 | 50.40 | 0.20% | 436,073 |
| Apr 9, 2026 | 50.90 | 51.00 | 50.00 | 50.30 | 50.30 | -1.18% | 454,043 |
| Apr 8, 2026 | 50.70 | 51.10 | 50.40 | 50.90 | 50.90 | 0.59% | 332,545 |
| Apr 7, 2026 | 50.60 | 50.70 | 49.80 | 50.60 | 50.60 | -0.20% | 596,854 |
| Apr 2, 2026 | 51.60 | 51.80 | 50.50 | 50.70 | 50.70 | -1.74% | 376,519 |
| Apr 1, 2026 | 51.10 | 51.90 | 50.70 | 51.60 | 51.60 | 1.98% | 354,689 |
| Mar 31, 2026 | 50.50 | 51.90 | 50.20 | 50.60 | 50.60 | -0.20% | 457,035 |
| Mar 30, 2026 | 50.80 | 51.30 | 50.60 | 50.70 | 50.70 | -1.55% | 405,307 |
| Mar 27, 2026 | 50.90 | 51.70 | 50.70 | 51.50 | 51.50 | 0.59% | 311,063 |
| Mar 26, 2026 | 52.00 | 52.30 | 50.90 | 51.20 | 51.20 | -1.35% | 556,975 |
| Mar 25, 2026 | 51.40 | 52.00 | 51.20 | 51.90 | 51.90 | 0.97% | 445,442 |
| Mar 24, 2026 | 52.30 | 52.40 | 50.70 | 51.40 | 51.40 | 0.59% | 669,734 |
| Mar 23, 2026 | 52.90 | 53.30 | 51.00 | 51.10 | 51.10 | -6.92% | 1,578,167 |
| Mar 20, 2026 | 58.00 | 58.90 | 54.90 | 54.90 | 54.90 | 2.43% | 4,584,102 |
| Mar 19, 2026 | 53.30 | 54.10 | 53.00 | 53.60 | 53.60 | -1.11% | 592,167 |
| Mar 18, 2026 | 57.00 | 57.30 | 54.10 | 54.20 | 54.20 | -4.91% | 1,436,755 |