Yungshin Construction & Development Co.,Ltd. (TPEX:5508)
Taiwan · Delayed Price · Currency is TWD 49.10
-1.00 (-2.00%)
May 8, 2026, 1:30 PM CST
TPEX:5508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 54.30 | 57.30 | 54.00 | 57.00 | 57.00 | 5.95% | 1,240,447 |
| Mar 16, 2026 | 53.20 | 54.00 | 53.20 | 53.80 | 53.80 | - | 322,067 |
| Mar 13, 2026 | 52.10 | 53.80 | 51.80 | 53.80 | 53.80 | 1.32% | 339,632 |
| Mar 12, 2026 | 52.60 | 53.70 | 52.40 | 53.10 | 53.10 | 0.95% | 395,215 |
| Mar 11, 2026 | 52.70 | 53.00 | 52.30 | 52.60 | 52.60 | 0.96% | 283,056 |
| Mar 10, 2026 | 52.00 | 52.90 | 51.50 | 52.10 | 52.10 | 1.56% | 314,051 |
| Mar 9, 2026 | 51.80 | 52.00 | 50.50 | 51.30 | 51.30 | -4.47% | 733,252 |
| Mar 6, 2026 | 52.20 | 54.10 | 51.80 | 53.70 | 53.70 | 1.32% | 524,320 |
| Mar 5, 2026 | 53.50 | 53.90 | 52.90 | 53.00 | 53.00 | 1.15% | 328,092 |
| Mar 4, 2026 | 53.40 | 53.50 | 52.40 | 52.40 | 52.40 | -3.85% | 799,403 |
| Mar 3, 2026 | 55.40 | 56.30 | 54.20 | 54.50 | 54.50 | -2.50% | 471,154 |
| Mar 2, 2026 | 54.40 | 56.50 | 53.50 | 55.90 | 55.90 | 2.38% | 791,265 |
| 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 |