Yungshin Construction & Development Co.,Ltd. (TPEX:5508)
Taiwan · Delayed Price · Currency is TWD 51.30
-0.30 (-0.58%)
Oct 22, 2026, 2:31 PM CST
TPEX:5508 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 51.60 | 51.90 | 51.30 | 51.30 | 51.30 | -0.58% | 308,559 |
| Oct 21, 2026 | 51.60 | 52.00 | 51.60 | 51.60 | 51.60 | -0.58% | 223,339 |
| Oct 20, 2026 | 52.20 | 52.40 | 51.90 | 51.90 | 51.90 | -0.57% | 162,244 |
| Oct 19, 2026 | 52.40 | 52.50 | 51.70 | 52.20 | 52.20 | -1.32% | 277,505 |
| Oct 16, 2026 | 52.90 | 53.50 | 52.80 | 52.90 | 52.90 | -0.38% | 255,278 |
| Oct 15, 2026 | 53.50 | 53.80 | 53.00 | 53.10 | 53.10 | -0.93% | 307,299 |
| Oct 14, 2026 | 53.30 | 53.80 | 53.30 | 53.60 | 53.60 | 0.56% | 124,493 |
| Oct 13, 2026 | 53.80 | 53.80 | 53.00 | 53.30 | 53.30 | -0.93% | 171,898 |
| Oct 12, 2026 | 53.50 | 54.20 | 53.50 | 53.80 | 53.80 | - | 135,522 |
| Oct 8, 2026 | 53.90 | 54.20 | 53.40 | 53.80 | 53.80 | -0.19% | 162,195 |
| Oct 7, 2026 | 53.50 | 54.00 | 53.50 | 53.90 | 53.90 | 1.70% | 236,839 |
| Oct 6, 2026 | 53.00 | 53.40 | 52.90 | 53.00 | 53.00 | - | 117,532 |
| Oct 5, 2026 | 53.00 | 53.30 | 52.80 | 53.00 | 53.00 | -1.30% | 327,798 |
| Oct 2, 2026 | 54.70 | 55.40 | 53.60 | 53.70 | 53.70 | 0.56% | 340,298 |
| Oct 1, 2026 | 52.80 | 53.80 | 52.80 | 53.40 | 53.40 | 0.56% | 135,774 |
| Sep 30, 2026 | 53.00 | 53.40 | 52.70 | 53.10 | 53.10 | 0.19% | 227,291 |
| Sep 29, 2026 | 53.60 | 53.60 | 52.30 | 53.00 | 53.00 | -0.38% | 210,377 |
| Sep 24, 2026 | 53.40 | 53.40 | 52.80 | 53.20 | 53.20 | -0.37% | 196,448 |
| Sep 23, 2026 | 54.00 | 54.30 | 53.40 | 53.40 | 53.40 | -0.74% | 301,451 |
| Sep 22, 2026 | 54.30 | 54.60 | 53.60 | 53.80 | 53.80 | -0.92% | 292,284 |
| Sep 21, 2026 | 55.90 | 55.90 | 54.20 | 54.30 | 54.30 | -3.04% | 528,015 |
| Sep 18, 2026 | 58.50 | 60.00 | 56.00 | 56.00 | 56.00 | 2.19% | 2,608,455 |
| Sep 17, 2026 | 52.30 | 55.30 | 52.10 | 54.80 | 54.80 | 5.59% | 571,664 |
| Sep 16, 2026 | 52.40 | 52.50 | 51.70 | 51.90 | 51.90 | - | 201,188 |
| Sep 15, 2026 | 52.10 | 52.50 | 51.70 | 51.90 | 51.90 | -0.38% | 157,735 |
| Sep 14, 2026 | 52.30 | 52.80 | 52.10 | 52.10 | 52.10 | -1.51% | 273,909 |
| Sep 11, 2026 | 53.40 | 53.40 | 52.80 | 52.90 | 52.90 | -0.38% | 112,695 |
| Sep 10, 2026 | 53.80 | 54.00 | 52.80 | 53.10 | 53.10 | -1.30% | 202,725 |
| Sep 9, 2026 | 53.60 | 54.40 | 53.40 | 53.80 | 53.80 | -1.10% | 135,408 |
| Sep 8, 2026 | 53.50 | 54.60 | 53.00 | 54.40 | 54.40 | 1.68% | 248,443 |
| Sep 7, 2026 | 55.10 | 55.10 | 53.10 | 53.50 | 53.50 | -2.90% | 441,630 |
| Sep 4, 2026 | 54.90 | 55.50 | 54.00 | 55.10 | 55.10 | 1.66% | 351,043 |
| Sep 3, 2026 | 53.40 | 54.70 | 53.30 | 54.20 | 54.20 | 1.50% | 353,662 |
| Sep 2, 2026 | 52.90 | 53.40 | 52.80 | 53.40 | 53.40 | 0.95% | 294,411 |
| Sep 1, 2026 | 52.80 | 53.20 | 52.60 | 52.90 | 52.90 | - | 181,731 |
| Aug 31, 2026 | 53.00 | 53.40 | 52.70 | 52.90 | 52.90 | - | 157,648 |
| Aug 28, 2026 | 54.40 | 54.40 | 52.60 | 52.90 | 52.90 | -1.12% | 209,525 |
| Aug 27, 2026 | 52.70 | 53.60 | 52.50 | 53.50 | 53.50 | 1.71% | 192,799 |
| Aug 26, 2026 | 53.10 | 53.30 | 52.50 | 52.60 | 52.60 | 0.19% | 179,775 |
| Aug 25, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -1.50% | 172,216 |
| Aug 24, 2026 | 53.80 | 54.30 | 53.10 | 53.30 | 53.30 | -0.93% | 144,894 |
| 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 |