Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

Run Long Construction Co., Ltd. (1808.TW)

Compare

38.30

+1.00

+(2.68%)

At close: February 21 at 1:30:17 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	37.45	38.85	37.30	38.30	38.30	3,285,407
Feb 20, 2025	37.30	37.50	37.10	37.30	37.30	855,690
Feb 19, 2025	37.25	37.60	37.00	37.30	37.30	1,270,580
Feb 18, 2025	37.30	37.30	36.65	36.90	36.90	842,640
Feb 17, 2025	37.25	37.25	36.45	37.10	37.10	2,192,559
Feb 14, 2025	36.50	37.35	36.10	37.25	37.25	1,331,929
Feb 13, 2025	35.55	36.40	35.55	36.35	36.35	1,728,683
Feb 12, 2025	35.50	35.95	35.40	35.45	35.45	938,806
Feb 11, 2025	36.05	36.15	35.40	35.40	35.40	1,541,358
Feb 10, 2025	35.65	36.30	35.45	36.05	36.05	1,396,040
Feb 7, 2025	36.05	36.05	35.60	35.65	35.65	777,622
Feb 6, 2025	35.85	36.15	35.75	35.90	35.90	721,030
Feb 5, 2025	36.35	36.70	35.85	35.85	35.85	1,012,960
Feb 4, 2025	36.80	37.00	35.90	35.90	35.90	1,063,400
Feb 3, 2025	35.90	36.70	35.50	36.55	36.55	1,677,512
Jan 22, 2025	36.35	36.35	35.70	35.95	35.95	1,512,900
Jan 21, 2025	36.60	36.75	35.90	35.95	35.95	714,741
Jan 20, 2025	35.85	36.55	35.50	36.40	36.40	1,159,578
Jan 17, 2025	35.85	36.05	35.55	35.60	35.60	1,422,496
Jan 16, 2025	36.10	36.45	35.85	35.85	35.85	1,079,060
Jan 15, 2025	36.20	36.60	35.90	35.90	35.90	950,420
Jan 14, 2025	35.60	36.55	35.30	36.20	36.20	779,830
Jan 13, 2025	36.15	36.25	35.30	35.60	35.60	1,444,551
Jan 10, 2025	36.25	36.55	36.20	36.25	36.25	992,999
Jan 9, 2025	36.65	37.30	36.45	36.45	36.45	1,646,213
Jan 8, 2025	36.95	36.95	36.55	36.65	36.65	1,221,385
Jan 7, 2025	37.55	37.65	36.50	36.95	36.95	2,671,240
Jan 6, 2025	37.75	37.95	37.30	37.45	37.45	1,112,071
Jan 3, 2025	37.75	37.85	37.30	37.35	37.35	664,630
Jan 2, 2025	37.30	38.10	37.20	37.60	37.60	1,065,983
Dec 31, 2024	38.50	38.50	37.40	37.40	37.40	1,207,347
Dec 30, 2024	37.80	38.45	37.55	38.25	38.25	1,013,342
Dec 27, 2024	38.30	38.30	37.65	37.80	37.80	536,148
Dec 26, 2024	38.30	38.50	37.80	37.90	37.90	1,017,639
Dec 25, 2024	38.35	38.75	38.10	38.20	38.20	769,901
Dec 24, 2024	38.00	38.90	37.80	38.15	38.15	1,668,165
Dec 23, 2024	37.00	37.90	36.95	37.75	37.75	1,891,207
Dec 20, 2024	36.75	37.45	36.65	36.65	36.65	1,620,835
Dec 19, 2024	37.05	37.10	36.65	36.85	36.85	2,091,090
Dec 18, 2024	37.25	37.70	37.10	37.35	37.35	2,061,476
Dec 17, 2024	38.00	38.00	37.35	37.35	37.35	2,829,435
Dec 16, 2024	38.50	39.20	38.00	38.00	38.00	2,758,070
Dec 13, 2024	39.15	39.45	38.30	38.40	38.40	4,309,911
Dec 12, 2024	40.00	40.20	39.00	39.35	39.35	2,763,576
Dec 11, 2024	40.55	40.55	39.85	40.00	40.00	3,360,700
Dec 10, 2024	40.60	41.35	40.50	40.55	40.55	1,659,227
Dec 9, 2024	40.95	40.95	40.25	40.55	40.55	2,169,565
Dec 6, 2024	40.50	40.90	40.40	40.80	40.80	1,127,821
Dec 5, 2024	40.70	40.70	40.30	40.50	40.50	855,632
Dec 4, 2024	41.00	41.00	40.40	40.45	40.45	1,828,138
Dec 3, 2024	41.15	41.35	40.50	40.50	40.50	2,132,568
Dec 2, 2024	41.50	41.75	40.65	40.70	40.70	2,163,258
Nov 29, 2024	40.40	41.30	39.90	41.30	41.30	2,311,928
Nov 28, 2024	40.10	40.65	39.90	40.65	40.65	1,728,772
Nov 27, 2024	41.15	41.25	40.10	40.10	40.10	3,273,999
Nov 26, 2024	41.50	41.50	40.85	40.95	40.95	1,658,373
Nov 25, 2024	41.20	41.70	41.00	41.30	41.30	3,227,330
Nov 22, 2024	41.15	41.80	41.00	41.00	41.00	2,841,201
Nov 21, 2024	40.70	41.10	40.35	40.75	40.75	2,479,216
Nov 20, 2024	40.35	40.35	40.35	40.35	40.35	3,274,780
Nov 19, 2024	40.70	41.40	40.50	41.20	41.20	1,776,615
Nov 18, 2024	40.90	40.95	40.30	40.45	40.45	2,008,783
Nov 15, 2024	40.45	41.40	40.45	40.80	40.80	2,427,212
Nov 14, 2024	41.05	41.20	40.55	40.55	40.55	3,406,983
Nov 13, 2024	42.00	42.15	40.80	41.20	41.20	4,209,867
Nov 12, 2024	42.90	43.05	42.10	42.10	42.10	3,475,929
Nov 11, 2024	42.65	43.35	42.50	43.25	43.25	2,358,714
Nov 8, 2024	42.95	43.30	42.50	42.65	42.65	3,166,873
Nov 7, 2024	43.15	44.20	42.50	42.55	42.55	5,541,408
Nov 6, 2024	44.60	44.70	43.50	43.50	43.50	4,930,857
Nov 5, 2024	44.70	45.30	44.30	44.45	44.45	2,997,222
Nov 4, 2024	46.00	46.50	44.25	44.65	44.65	9,629,881
Nov 1, 2024	46.00	47.10	45.00	46.75	46.75	5,650,000
Oct 30, 2024	48.50	48.80	48.20	48.20	48.20	1,844,935
Oct 29, 2024	49.55	49.65	48.10	48.20	48.20	1,793,592
Oct 28, 2024	49.60	50.40	49.40	49.50	49.50	2,527,970
Oct 25, 2024	47.80	49.45	47.30	49.45	49.45	2,458,516
Oct 24, 2024	48.60	48.60	47.50	47.80	47.80	2,423,132
Oct 23, 2024	49.20	49.30	48.60	48.80	48.80	1,608,988
Oct 22, 2024	49.35	49.35	48.55	49.00	49.00	1,159,510
Oct 21, 2024	50.00	50.00	48.90	49.20	49.20	1,677,531
Oct 18, 2024	49.60	49.60	48.65	49.35	49.35	1,246,225
Oct 17, 2024	49.60	49.95	49.10	49.30	49.30	1,253,780
Oct 16, 2024	49.65	49.65	48.15	49.60	49.60	2,857,160
Oct 15, 2024	48.25	49.70	47.65	49.65	49.65	2,665,337
Oct 14, 2024	48.85	48.85	47.00	48.25	48.25	3,483,587
Oct 11, 2024	50.00	50.20	48.65	48.65	48.65	3,029,495
Oct 9, 2024	51.40	51.70	49.80	49.80	49.80	4,567,925
Oct 8, 2024	51.90	52.50	51.20	51.20	51.20	3,071,867
Oct 7, 2024	51.90	52.50	51.50	52.00	52.00	1,819,893
Oct 4, 2024	52.90	52.90	51.50	51.50	51.50	3,453,506
Oct 1, 2024	53.30	53.60	52.50	52.80	52.80	2,623,351
Sep 30, 2024	53.70	53.70	52.70	53.30	53.30	3,894,968
Sep 27, 2024	53.70	54.40	53.20	53.60	53.60	5,723,695
Sep 26, 2024	3.00 Dividend
Sep 26, 2024	54.00	57.80	53.00	53.50	53.50	23,302,425
Sep 26, 2024	2200:1000 Stock Splits
Sep 25, 2024	55.00	56.36	54.09	54.32	51.32	26,544,438
Sep 24, 2024	52.73	55.45	52.73	54.32	51.32	14,128,873
Sep 23, 2024	53.64	53.86	50.91	52.27	49.39	16,429,340
Sep 20, 2024	59.09	59.09	55.00	55.00	51.96	28,172,480
Sep 19, 2024	60.00	61.36	59.77	60.91	57.55	8,488,821
Sep 18, 2024	59.32	60.45	59.09	59.77	56.47	5,902,723
Sep 16, 2024	58.64	60.00	58.64	59.09	55.83	4,881,280
Sep 13, 2024	57.05	60.00	57.05	58.64	55.40	12,037,902
Sep 12, 2024	56.36	57.05	55.45	56.59	53.47	5,275,364
Sep 11, 2024	55.91	56.14	55.00	55.68	52.61	4,956,600
Sep 10, 2024	57.95	58.18	55.68	55.91	52.82	7,697,219
Sep 9, 2024	56.82	57.27	55.68	56.82	53.68	6,340,463
Sep 6, 2024	57.05	57.73	56.14	57.50	54.32	3,999,476
Sep 5, 2024	56.82	58.64	56.36	57.05	53.89	6,466,823
Sep 4, 2024	55.00	56.82	54.55	55.91	52.82	7,441,511
Sep 3, 2024	57.73	58.18	56.82	57.05	53.89	6,981,020
Sep 2, 2024	60.68	60.91	57.27	57.73	54.54	17,386,351
Aug 30, 2024	54.55	59.55	54.55	59.55	56.26	39,364,760
Aug 29, 2024	53.64	54.32	53.41	54.32	51.32	2,616,908
Aug 28, 2024	53.18	54.09	53.18	53.86	50.89	3,418,668
Aug 27, 2024	52.95	53.41	52.50	52.95	50.03	3,685,836
Aug 26, 2024	53.41	54.09	52.73	52.95	50.03	3,161,004
Aug 23, 2024	53.18	53.18	52.27	52.73	49.82	5,295,472
Aug 22, 2024	54.32	54.55	52.27	53.18	50.24	16,751,138
Aug 21, 2024	55.91	55.91	53.86	54.77	51.75	5,664,153
Aug 20, 2024	56.59	56.82	55.23	55.91	52.82	6,557,452
Aug 19, 2024	56.82	57.05	55.68	56.36	53.25	4,908,296
Aug 16, 2024	55.91	57.50	55.23	56.59	53.47	10,317,815
Aug 15, 2024	54.32	56.36	53.64	55.23	52.18	9,350,699
Aug 14, 2024	52.73	54.09	52.50	53.86	50.89	5,644,295
Aug 13, 2024	53.64	54.09	51.59	52.50	49.60	7,971,343
Aug 12, 2024	50.45	53.18	50.23	52.50	49.60	9,089,440
Aug 9, 2024	49.09	50.23	49.09	49.55	46.81	4,705,929
Aug 8, 2024	49.09	50.00	47.73	48.64	45.95	5,027,877
Aug 7, 2024	48.41	50.45	48.18	50.45	47.67	8,262,898
Aug 6, 2024	50.91	50.91	46.36	47.95	45.31	15,092,803
Aug 5, 2024	51.59	51.82	48.86	48.86	46.16	11,400,727
Aug 2, 2024	55.91	56.82	53.86	54.09	51.10	8,476,173
Aug 1, 2024	56.36	57.27	55.68	56.14	53.04	9,688,509
Jul 31, 2024	56.14	57.05	55.23	55.91	52.82	7,235,804
Jul 30, 2024	54.32	56.59	52.95	56.14	53.04	10,228,200
Jul 29, 2024	56.82	57.73	54.09	54.32	51.32	21,863,344
Jul 26, 2024	51.82	56.59	51.59	55.23	52.18	19,533,518
Jul 23, 2024	51.36	53.64	51.14	52.50	49.60	4,517,233
Jul 22, 2024	52.27	52.27	50.45	50.45	47.67	6,004,706
Jul 19, 2024	54.32	54.55	52.05	52.27	49.39	7,115,325
Jul 18, 2024	54.55	55.45	53.86	54.32	51.32	6,789,336
Jul 17, 2024	55.00	56.14	54.55	55.00	51.96	10,778,097
Jul 16, 2024	53.86	55.45	53.41	54.55	51.53	12,463,979
Jul 15, 2024	52.73	53.86	52.50	53.41	50.46	6,371,919
Jul 12, 2024	52.27	52.50	51.82	52.27	49.39	1,853,737
Jul 11, 2024	51.82	53.18	51.82	52.27	49.39	5,220,124
Jul 10, 2024	50.45	52.05	50.23	52.05	49.17	3,391,713
Jul 9, 2024	51.59	51.82	50.45	50.68	47.88	3,837,697
Jul 8, 2024	52.05	52.27	51.36	51.36	48.53	2,581,077
Jul 5, 2024	52.73	52.73	51.82	51.82	48.96	2,195,613
Jul 4, 2024	51.36	52.95	51.36	52.50	49.60	6,573,655
Jul 3, 2024	52.05	52.27	51.14	51.14	48.31	4,588,931
Jul 2, 2024	52.05	52.05	51.36	52.05	49.17	1,869,958
Jul 1, 2024	51.36	52.05	50.68	52.05	49.17	3,789,506
Jun 28, 2024	51.82	51.82	50.91	51.14	48.31	3,329,136
Jun 27, 2024	51.36	51.82	51.14	51.59	48.74	1,995,897
Jun 26, 2024	51.82	52.05	51.14	51.36	48.53	3,148,530
Jun 25, 2024	51.82	52.27	50.91	51.82	48.96	3,036,046
Jun 24, 2024	51.82	51.82	51.14	51.36	48.53	2,715,948
Jun 21, 2024	51.82	51.82	50.91	51.82	48.96	4,309,313
Jun 20, 2024	51.82	52.05	51.14	51.82	48.96	3,232,530
Jun 19, 2024	52.05	52.27	51.36	51.36	48.53	3,413,253
Jun 18, 2024	52.50	52.50	51.59	51.82	48.96	3,631,234
Jun 17, 2024	53.86	53.86	52.27	52.27	49.39	5,321,569
Jun 14, 2024	50.45	53.64	50.45	53.18	50.24	18,189,677
Jun 13, 2024	50.45	50.91	49.77	50.45	47.67	3,921,968
Jun 12, 2024	49.77	50.23	49.09	50.00	47.24	3,010,350
Jun 11, 2024	51.36	51.36	49.77	49.77	47.02	5,707,292
Jun 7, 2024	48.64	50.91	48.41	50.68	47.88	10,070,821
Jun 6, 2024	48.41	48.86	47.95	48.64	45.95	1,937,931
Jun 5, 2024	48.86	49.32	48.41	48.64	45.95	2,268,140
Jun 4, 2024	49.09	49.09	48.18	48.86	46.16	2,216,447
Jun 3, 2024	48.41	48.86	47.73	48.64	45.95	3,045,059
May 31, 2024	47.05	48.64	47.05	48.64	45.95	5,496,935
May 30, 2024	47.50	47.73	47.05	47.05	44.45	3,179,682
May 29, 2024	47.95	48.18	47.27	47.50	44.88	4,058,230
May 28, 2024	47.50	47.95	47.50	47.73	45.09	2,889,900
May 27, 2024	47.05	47.73	47.05	47.50	44.88	3,505,352
May 24, 2024	46.36	47.27	45.68	46.59	44.02	3,255,601
May 23, 2024	47.50	47.50	46.36	46.59	44.02	5,629,221
May 22, 2024	47.50	47.95	47.50	47.50	44.88	2,262,827
May 21, 2024	47.95	48.18	47.27	47.27	44.66	3,832,186
May 20, 2024	49.09	49.09	47.95	47.95	45.31	5,906,859
May 17, 2024	48.41	48.86	47.95	48.64	45.95	3,739,472
May 16, 2024	47.95	49.09	47.95	48.64	45.95	5,907,191
May 15, 2024	48.64	48.64	47.50	47.73	45.09	5,971,893
May 14, 2024	49.55	49.55	47.73	48.41	45.74	5,958,906
May 13, 2024	49.55	50.00	48.86	49.77	47.02	4,659,250
May 10, 2024	48.86	50.23	48.64	49.32	46.59	7,114,998
May 9, 2024	50.00	50.00	48.18	48.18	45.52	7,899,408
May 8, 2024	51.59	51.82	49.55	49.77	47.02	10,136,192
May 7, 2024	52.95	53.18	50.91	51.82	48.96	11,523,206
May 6, 2024	53.41	54.09	52.50	52.95	50.03	7,172,224
May 3, 2024	53.86	53.86	52.05	52.73	49.82	7,839,066
May 2, 2024	52.50	54.09	52.27	52.95	50.03	15,414,157
Apr 30, 2024	52.27	52.50	50.91	51.82	48.96	7,288,098
Apr 29, 2024	51.59	53.18	50.91	51.82	48.96	9,997,611
Apr 26, 2024	50.45	51.36	49.77	50.91	48.10	6,146,247
Apr 25, 2024	50.91	50.91	50.00	50.23	47.45	7,941,203
Apr 24, 2024	50.91	51.59	49.55	50.91	48.10	18,851,949
Apr 23, 2024	49.32	50.00	47.95	50.00	47.24	18,069,301
Apr 22, 2024	47.73	50.45	47.50	48.41	45.74	22,644,019
Apr 19, 2024	48.18	49.32	45.91	47.05	44.45	18,268,727
Apr 18, 2024	47.27	47.95	46.59	47.50	44.88	12,654,151
Apr 17, 2024	47.27	48.41	47.27	47.27	44.66	7,961,203
Apr 16, 2024	49.09	49.09	47.05	47.27	44.66	9,555,130
Apr 15, 2024	51.14	51.14	49.55	49.55	46.81	7,652,871
Apr 12, 2024	50.45	51.59	50.23	51.14	48.31	6,749,529
Apr 11, 2024	52.05	52.27	50.45	50.45	47.67	9,388,442
Apr 10, 2024	52.50	52.95	51.82	52.05	49.17	6,504,434
Apr 9, 2024	52.05	52.95	51.82	51.82	48.96	5,949,251
Apr 8, 2024	52.73	52.73	51.59	51.82	48.96	6,773,080
Apr 3, 2024	54.55	54.55	52.05	52.05	49.17	9,963,621
Apr 2, 2024	56.36	56.36	54.09	54.32	51.32	10,746,665
Apr 1, 2024	56.59	56.82	55.91	55.91	52.82	7,999,752
Mar 29, 2024	58.86	58.86	56.59	57.05	53.89	7,108,200
Mar 28, 2024	57.73	58.86	56.59	57.73	54.54	22,270,516
Mar 27, 2024	59.55	63.18	55.45	56.59	53.47	65,265,849
Mar 26, 2024	58.64	60.00	56.82	57.95	54.75	9,937,923
Mar 25, 2024	55.91	59.09	55.00	58.86	55.61	8,269,745
Mar 22, 2024	52.95	57.50	52.73	57.05	53.89	11,062,902
Mar 21, 2024	52.95	54.55	51.82	54.09	51.10	6,199,228
Mar 20, 2024	53.41	53.41	51.59	52.27	49.39	5,189,998
Mar 19, 2024	54.09	55.23	53.41	53.41	50.46	4,041,752
Mar 18, 2024	55.00	55.45	52.73	54.09	51.10	6,253,128
Mar 15, 2024	53.18	54.32	52.73	53.86	50.89	7,332,965
Mar 14, 2024	52.50	55.45	50.91	54.09	51.10	15,550,299
Mar 13, 2024	51.14	51.82	48.41	51.36	48.53	12,089,935
Mar 12, 2024	47.73	51.14	47.73	51.14	48.31	23,594,538
Mar 11, 2024	46.36	47.50	46.36	46.59	44.02	3,053,448
Mar 8, 2024	47.50	47.73	45.41	46.14	43.59	5,150,030
Mar 7, 2024	46.59	47.73	46.59	47.05	44.45	4,008,936
Mar 6, 2024	46.82	47.27	46.14	46.59	44.02	1,638,370
Mar 5, 2024	46.59	47.27	46.14	46.59	44.02	2,177,003
Mar 4, 2024	46.82	47.50	46.14	46.36	43.80	2,600,164
Mar 1, 2024	47.27	47.27	46.36	46.36	43.80	1,597,567
Feb 29, 2024	45.91	47.50	45.68	46.82	44.23	3,393,561
Feb 27, 2024	44.64	46.14	44.64	45.68	43.16	2,850,531
Feb 26, 2024	44.05	45.41	44.05	44.64	42.17	2,981,759
Feb 23, 2024	44.82	45.18	44.05	44.05	41.61	1,259,304
Feb 22, 2024	44.36	45.18	44.18	44.77	42.30	2,069,293
Feb 21, 2024	43.14	44.82	43.14	44.09	41.66	2,070,569

2542.TW Highwealth Construction Corp.

45.30

+1.46%

3056.TW Fu Hua Innovation Co., Ltd.

35.40

+1.00%

2548.TW Huaku Development Co., Ltd.

115.50

+0.43%

5534.TW Chong Hong Construction Co., Ltd.

96.20

+0.21%

6177.TW Da-Li Development Co.,Ltd.

46.45

+0.43%

5508.TWO Yungshin Construction & Development Co.,Ltd.

154.50

+4.39%

2442.TW Jean Co.,Ltd

28.40

+4.99%

2539.TW Sakura Development Co.,Ltd

56.00

+3.90%

1436.TW Hua Yu Lien Development Co., Ltd

148.50

-1.00%

5522.TW Farglory Land Development Co., Ltd.

78.30

-0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Run Long Construction Co., Ltd. (1808.TW)

Related Tickers