Yungshin Construction & Development Co.,Ltd. (TPEX:5508)
Taiwan · Delayed Price · Currency is TWD 53.80
+0.30 (0.56%)
Aug 21, 2026, 1:30 PM CST
TPEX:5508 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 54.00 | 54.00 | 53.20 | 53.80 | 53.80 | 0.56% | 243,573 |
| Aug 20, 2026 | 53.20 | 53.60 | 52.70 | 53.50 | 53.50 | 2.49% | 301,222 |
| Aug 19, 2026 | 52.10 | 52.60 | 51.70 | 52.20 | 52.20 | -0.38% | 206,437 |
| Aug 18, 2026 | 53.00 | 53.10 | 52.30 | 52.40 | 52.40 | -0.38% | 140,594 |
| Aug 17, 2026 | 53.60 | 53.60 | 52.50 | 52.60 | 52.60 | -0.38% | 136,221 |
| Aug 14, 2026 | 52.90 | 53.40 | 52.50 | 52.80 | 52.80 | - | 186,177 |
| Aug 13, 2026 | 53.50 | 53.90 | 52.70 | 52.80 | 52.80 | -2.04% | 307,506 |
| Aug 12, 2026 | 55.30 | 55.30 | 53.50 | 53.90 | 53.90 | -1.28% | 214,016 |
| Aug 11, 2026 | 54.70 | 55.20 | 54.00 | 54.60 | 54.60 | -0.18% | 198,748 |
| Aug 10, 2026 | 53.90 | 54.90 | 53.10 | 54.70 | 54.70 | 2.24% | 335,115 |
| Aug 7, 2026 | 51.70 | 53.90 | 51.70 | 53.50 | 53.50 | 3.08% | 493,316 |
| Aug 6, 2026 | 51.70 | 52.10 | 50.40 | 51.90 | 51.90 | 1.17% | 335,739 |
| Aug 5, 2026 | 50.30 | 51.40 | 49.60 | 51.30 | 51.30 | 0.98% | 355,394 |
| Aug 4, 2026 | 51.20 | 51.40 | 50.80 | 50.80 | 50.80 | 0.20% | 187,430 |
| Aug 3, 2026 | 50.00 | 51.20 | 49.70 | 50.70 | 50.70 | 1.00% | 254,422 |
| Jul 31, 2026 | 51.00 | 51.90 | 50.20 | 50.20 | 50.20 | 0.40% | 335,172 |
| Jul 30, 2026 | 49.20 | 50.20 | 49.20 | 50.00 | 50.00 | -0.20% | 560,270 |
| Jul 29, 2026 | 49.55 | 50.30 | 49.40 | 50.10 | 50.10 | - | 672,551 |
| Jul 28, 2026 | 51.00 | 51.00 | 49.65 | 50.10 | 50.10 | -1.76% | 691,338 |
| Jul 27, 2026 | 51.30 | 52.20 | 51.00 | 51.00 | 51.00 | -0.58% | 296,054 |
| Jul 24, 2026 | 51.90 | 52.50 | 51.10 | 51.30 | 51.30 | -1.54% | 485,095 |
| Jul 23, 2026 | 52.40 | 52.40 | 51.40 | 52.10 | 52.10 | 0.58% | 368,963 |
| Jul 22, 2026 | 52.00 | 52.30 | 51.50 | 51.80 | 51.80 | 2.32% | 510,589 |
| Jul 21, 2026 | 53.70 | 54.60 | 53.10 | 53.40 | 50.62 | 0.19% | 904,471 |
| Jul 20, 2026 | 55.10 | 55.50 | 53.20 | 53.30 | 50.53 | -2.56% | 730,413 |
| Jul 17, 2026 | 56.00 | 56.30 | 54.50 | 54.70 | 51.86 | -3.19% | 637,092 |
| Jul 16, 2026 | 56.10 | 57.80 | 55.90 | 56.50 | 53.56 | 1.44% | 632,523 |
| Jul 15, 2026 | 56.40 | 56.70 | 55.70 | 55.70 | 52.80 | -1.24% | 484,495 |
| Jul 14, 2026 | 56.80 | 56.90 | 54.80 | 56.40 | 53.47 | -0.70% | 515,400 |
| Jul 13, 2026 | 57.90 | 58.20 | 56.10 | 56.80 | 53.85 | -2.07% | 570,539 |
| Jul 9, 2026 | 58.50 | 58.80 | 57.10 | 58.00 | 54.98 | -0.34% | 449,014 |
| Jul 8, 2026 | 57.00 | 58.20 | 57.00 | 58.20 | 55.17 | 1.39% | 671,293 |
| Jul 7, 2026 | 58.70 | 59.30 | 57.40 | 57.40 | 54.42 | -1.71% | 577,475 |
| Jul 6, 2026 | 57.70 | 59.80 | 57.70 | 58.40 | 55.36 | 1.39% | 924,201 |
| Jul 3, 2026 | 56.90 | 59.00 | 56.90 | 57.60 | 54.61 | 0.88% | 1,005,624 |
| Jul 2, 2026 | 56.30 | 57.40 | 55.50 | 57.10 | 54.13 | 5.16% | 1,498,489 |
| Jul 1, 2026 | 53.70 | 54.60 | 53.00 | 54.30 | 51.48 | 1.88% | 402,248 |
| Jun 30, 2026 | 53.60 | 53.70 | 52.60 | 53.30 | 50.53 | -0.56% | 476,523 |
| Jun 29, 2026 | 53.60 | 54.40 | 53.60 | 53.60 | 50.81 | - | 278,843 |
| Jun 26, 2026 | 55.20 | 55.20 | 53.60 | 53.60 | 50.81 | -1.65% | 574,082 |
| Jun 25, 2026 | 55.20 | 55.30 | 54.40 | 54.50 | 51.67 | -1.27% | 435,698 |
| Jun 24, 2026 | 54.50 | 55.90 | 54.50 | 55.20 | 52.33 | 0.18% | 549,744 |
| Jun 23, 2026 | 56.90 | 56.90 | 55.00 | 55.10 | 52.24 | -2.13% | 920,586 |
| Jun 22, 2026 | 59.50 | 59.70 | 56.20 | 56.30 | 53.37 | -8.75% | 2,887,721 |
| Jun 18, 2026 | 60.50 | 63.00 | 58.60 | 61.70 | 58.49 | 0.98% | 3,754,373 |
| Jun 17, 2026 | 55.70 | 61.10 | 55.20 | 61.10 | 57.92 | 9.89% | 3,719,463 |
| Jun 16, 2026 | 56.60 | 57.30 | 55.40 | 55.60 | 52.71 | -1.59% | 869,011 |
| Jun 15, 2026 | 56.30 | 56.60 | 55.00 | 56.50 | 53.56 | -0.70% | 1,529,844 |
| Jun 12, 2026 | 55.00 | 57.90 | 55.00 | 56.90 | 53.94 | 3.64% | 2,263,700 |
| Jun 11, 2026 | 58.60 | 59.20 | 53.40 | 54.90 | 52.05 | -4.52% | 5,918,308 |