Taipei Exchange - Delayed Quote TWD
Yungshin Construction & Development Co.,Ltd. (5508.TWO)
124.00
+2.00
+(1.64%)
At close: 1:30:25 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 366,432 |
| Apr 28, 2025 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 220,038 |
| Apr 25, 2025 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | 358,210 |
| Apr 24, 2025 | 123.00 | 123.00 | 120.50 | 121.00 | 121.00 | 294,412 |
| Apr 23, 2025 | 124.00 | 124.50 | 121.50 | 122.00 | 122.00 | 464,492 |
| Apr 22, 2025 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 497,460 |
| Apr 21, 2025 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 331,006 |
| Apr 18, 2025 | 130.50 | 130.50 | 128.50 | 129.00 | 129.00 | 176,190 |
| Apr 17, 2025 | 127.50 | 130.50 | 127.50 | 130.00 | 130.00 | 211,075 |
| Apr 16, 2025 | 133.50 | 133.50 | 128.50 | 129.00 | 129.00 | 391,176 |
| Apr 15, 2025 | 126.00 | 132.50 | 126.00 | 132.50 | 132.50 | 436,196 |
| Apr 14, 2025 | 126.00 | 129.50 | 124.50 | 125.50 | 125.50 | 498,420 |
| Apr 11, 2025 | 119.50 | 125.50 | 114.50 | 124.50 | 124.50 | 1,057,000 |
| Apr 10, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 101,000 |
| Apr 9, 2025 | 121.50 | 124.50 | 110.50 | 110.50 | 110.50 | 1,446,600 |
| Apr 8, 2025 | 121.00 | 129.50 | 120.00 | 122.50 | 122.50 | 1,308,876 |
| Apr 7, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 153,218 |
| Apr 2, 2025 | 141.00 | 145.00 | 139.00 | 145.00 | 145.00 | 279,459 |
| Apr 1, 2025 | 141.00 | 143.00 | 139.50 | 142.00 | 142.00 | 364,041 |
| Mar 31, 2025 | 138.50 | 141.00 | 137.50 | 138.50 | 138.50 | 798,299 |
| Mar 28, 2025 | 145.50 | 146.00 | 140.50 | 142.00 | 142.00 | 740,072 |
| Mar 27, 2025 | 148.50 | 149.50 | 146.00 | 146.50 | 146.50 | 481,664 |
| Mar 26, 2025 | 149.00 | 149.50 | 147.00 | 148.50 | 148.50 | 399,203 |
| Mar 25, 2025 | 150.00 | 153.00 | 147.00 | 149.00 | 149.00 | 1,437,238 |
| Mar 24, 2025 | 148.00 | 149.50 | 145.00 | 149.00 | 149.00 | 1,316,354 |
| Mar 21, 2025 | 141.00 | 149.00 | 140.50 | 145.50 | 145.50 | 1,873,142 |
| Mar 20, 2025 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 484,510 |
| Mar 19, 2025 | 136.00 | 139.00 | 135.50 | 135.50 | 135.50 | 747,106 |
| Mar 18, 2025 | 134.50 | 136.50 | 133.00 | 135.00 | 135.00 | 569,224 |
| Mar 17, 2025 | 136.00 | 136.00 | 133.50 | 134.00 | 134.00 | 712,093 |
| Mar 14, 2025 | 140.00 | 140.50 | 132.50 | 135.00 | 135.00 | 2,034,300 |
| Mar 13, 2025 | 142.00 | 144.50 | 141.00 | 141.00 | 141.00 | 702,235 |
| Mar 12, 2025 | 145.00 | 145.50 | 142.00 | 142.00 | 142.00 | 770,191 |
| Mar 11, 2025 | 145.00 | 147.00 | 144.00 | 144.50 | 144.50 | 1,087,388 |
| Mar 10, 2025 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | 431,792 |
| Mar 7, 2025 | 150.00 | 151.50 | 148.00 | 148.00 | 148.00 | 604,118 |
| Mar 6, 2025 | 151.50 | 153.50 | 150.50 | 150.50 | 150.50 | 731,270 |
| Mar 5, 2025 | 152.00 | 152.50 | 149.50 | 150.00 | 150.00 | 628,226 |
| Mar 4, 2025 | 149.00 | 152.50 | 146.00 | 151.00 | 151.00 | 902,819 |
| Mar 3, 2025 | 153.50 | 156.00 | 151.00 | 151.00 | 151.00 | 1,135,309 |
| Feb 27, 2025 | 154.50 | 154.50 | 152.00 | 153.00 | 153.00 | 848,617 |
| Feb 26, 2025 | 153.50 | 155.50 | 150.50 | 152.50 | 152.50 | 1,796,738 |
| Feb 25, 2025 | 160.00 | 160.00 | 152.00 | 155.50 | 155.50 | 3,143,511 |
| Feb 24, 2025 | 154.50 | 159.50 | 153.50 | 159.50 | 159.50 | 1,490,711 |
| Feb 21, 2025 | 149.50 | 157.00 | 149.50 | 154.50 | 154.50 | 2,325,022 |
| Feb 20, 2025 | 146.50 | 150.50 | 145.00 | 148.00 | 148.00 | 1,046,503 |
| Feb 19, 2025 | 143.50 | 148.50 | 142.50 | 146.50 | 146.50 | 1,004,431 |
| Feb 18, 2025 | 140.00 | 143.50 | 140.00 | 142.50 | 142.50 | 711,220 |
| Feb 17, 2025 | 142.50 | 143.00 | 138.50 | 139.50 | 139.50 | 599,404 |
| Feb 14, 2025 | 137.50 | 141.50 | 136.50 | 139.50 | 139.50 | 683,150 |
| Feb 13, 2025 | 138.00 | 140.00 | 136.50 | 136.50 | 136.50 | 515,056 |
| Feb 12, 2025 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | 747,171 |
| Feb 11, 2025 | 137.50 | 142.00 | 135.50 | 140.00 | 140.00 | 1,463,273 |
| Feb 10, 2025 | 131.00 | 139.00 | 131.00 | 136.00 | 136.00 | 1,253,387 |
| Feb 7, 2025 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 528,050 |
| Feb 6, 2025 | 128.50 | 132.00 | 128.00 | 132.00 | 132.00 | 661,013 |
| Feb 5, 2025 | 127.00 | 128.50 | 125.00 | 127.00 | 127.00 | 545,320 |
| Feb 4, 2025 | 126.00 | 128.00 | 123.50 | 127.00 | 127.00 | 679,200 |
| Feb 3, 2025 | 126.00 | 131.50 | 125.00 | 125.50 | 125.50 | 1,642,237 |
| Jan 22, 2025 | 125.00 | 126.50 | 124.00 | 126.00 | 126.00 | 470,000 |
| Jan 21, 2025 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 399,000 |
| Jan 20, 2025 | 126.50 | 128.50 | 126.50 | 127.50 | 127.50 | 349,000 |
| Jan 17, 2025 | 125.00 | 127.50 | 125.00 | 126.00 | 126.00 | 207,000 |
| Jan 16, 2025 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 364,000 |
| Jan 15, 2025 | 132.50 | 132.50 | 126.50 | 126.50 | 126.50 | 371,000 |
| Jan 14, 2025 | 125.50 | 131.00 | 124.50 | 130.00 | 130.00 | 488,000 |
| Jan 13, 2025 | 128.00 | 129.50 | 124.50 | 124.50 | 124.50 | 757,000 |
| Jan 10, 2025 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 940,000 |
| Jan 9, 2025 | 140.50 | 140.50 | 134.00 | 134.00 | 134.00 | 574,000 |
| Jan 8, 2025 | 140.50 | 141.00 | 139.00 | 139.50 | 139.50 | 510,000 |
| Jan 7, 2025 | 141.50 | 143.00 | 139.00 | 139.50 | 139.50 | 633,000 |
| Jan 6, 2025 | 143.50 | 144.50 | 141.50 | 141.50 | 141.50 | 520,000 |
| Jan 3, 2025 | 146.00 | 152.00 | 143.00 | 144.00 | 144.00 | 1,053,000 |
| Jan 2, 2025 | 146.50 | 151.50 | 146.00 | 147.00 | 147.00 | 683,000 |
| Dec 31, 2024 | 151.50 | 153.00 | 145.00 | 145.50 | 145.50 | 853,000 |
| Dec 30, 2024 | 143.00 | 153.00 | 142.50 | 151.50 | 151.50 | 1,203,000 |
| Dec 27, 2024 | 148.00 | 148.50 | 143.00 | 143.00 | 143.00 | 647,000 |
| Dec 26, 2024 | 145.00 | 148.00 | 143.50 | 147.00 | 147.00 | 607,000 |
| Dec 25, 2024 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 651,000 |
| Dec 24, 2024 | 142.50 | 145.50 | 140.50 | 142.00 | 142.00 | 808,000 |
| Dec 23, 2024 | 137.00 | 142.00 | 137.00 | 140.00 | 140.00 | 720,000 |
| Dec 20, 2024 | 144.50 | 148.00 | 136.00 | 136.00 | 136.00 | 1,339,000 |
| Dec 19, 2024 | 139.00 | 145.00 | 137.00 | 142.00 | 142.00 | 638,000 |
| Dec 18, 2024 | 139.50 | 141.00 | 138.00 | 139.50 | 139.50 | 594,000 |
| Dec 17, 2024 | 139.00 | 140.00 | 137.50 | 138.50 | 138.50 | 894,000 |
| Dec 16, 2024 | 142.50 | 145.00 | 139.50 | 139.50 | 139.50 | 809,000 |
| Dec 13, 2024 | 148.50 | 148.50 | 142.50 | 142.50 | 142.50 | 640,000 |
| Dec 12, 2024 | 147.00 | 150.00 | 146.50 | 148.00 | 148.00 | 684,000 |
| Dec 11, 2024 | 150.00 | 151.00 | 146.50 | 147.00 | 147.00 | 713,000 |
| Dec 10, 2024 | 151.50 | 154.00 | 150.00 | 150.00 | 150.00 | 521,000 |
| Dec 9, 2024 | 156.00 | 156.00 | 151.00 | 152.50 | 152.50 | 619,000 |
| Dec 6, 2024 | 155.00 | 158.00 | 154.00 | 155.50 | 155.50 | 446,000 |
| Dec 5, 2024 | 156.50 | 158.00 | 155.50 | 155.50 | 155.50 | 446,000 |
| Dec 4, 2024 | 157.00 | 159.00 | 155.50 | 157.00 | 157.00 | 904,000 |
| Dec 3, 2024 | 162.50 | 166.00 | 159.00 | 159.00 | 159.00 | 813,000 |
| Dec 2, 2024 | 167.50 | 168.00 | 164.00 | 164.50 | 164.50 | 707,000 |
| Nov 29, 2024 | 162.00 | 168.00 | 161.50 | 165.50 | 165.50 | 649,000 |
| Nov 28, 2024 | 165.00 | 167.00 | 163.00 | 163.00 | 163.00 | 510,000 |
| Nov 27, 2024 | 173.50 | 173.50 | 165.00 | 165.00 | 165.00 | 648,000 |
| Nov 26, 2024 | 171.00 | 173.50 | 163.50 | 173.00 | 173.00 | 1,298,000 |
| Nov 25, 2024 | 172.00 | 174.00 | 168.50 | 170.00 | 170.00 | 884,000 |
| Nov 22, 2024 | 177.00 | 177.00 | 173.50 | 173.50 | 173.50 | 435,000 |
| Nov 21, 2024 | 173.00 | 177.00 | 171.50 | 175.50 | 175.50 | 551,000 |
| Nov 20, 2024 | 178.50 | 178.50 | 171.50 | 173.00 | 173.00 | 719,509 |
| Nov 19, 2024 | 176.00 | 178.00 | 169.50 | 176.50 | 176.50 | 1,748,000 |
| Nov 18, 2024 | 190.00 | 191.00 | 173.00 | 174.50 | 174.50 | 1,903,000 |
| Nov 15, 2024 | 190.00 | 195.00 | 189.50 | 191.00 | 191.00 | 878,000 |
| Nov 14, 2024 | 191.00 | 191.50 | 189.00 | 190.00 | 190.00 | 399,000 |
| Nov 13, 2024 | 190.00 | 191.00 | 187.00 | 191.00 | 191.00 | 408,000 |
| Nov 12, 2024 | 192.50 | 193.00 | 188.00 | 190.50 | 190.50 | 677,000 |
| Nov 11, 2024 | 185.50 | 193.00 | 185.00 | 192.50 | 192.50 | 967,000 |
| Nov 8, 2024 | 185.50 | 190.00 | 184.50 | 185.50 | 185.50 | 761,000 |
| Nov 7, 2024 | 178.50 | 184.50 | 178.50 | 184.50 | 184.50 | 690,000 |
| Nov 6, 2024 | 184.00 | 184.50 | 179.00 | 180.50 | 180.50 | 1,959,000 |
| Nov 5, 2024 | 193.50 | 195.00 | 182.00 | 184.50 | 184.50 | 2,748,000 |
| Nov 4, 2024 | 213.50 | 214.00 | 196.50 | 196.50 | 196.50 | 2,258,000 |
| Nov 1, 2024 | 212.00 | 220.00 | 210.50 | 218.00 | 218.00 | 1,512,000 |
| Oct 30, 2024 | 213.00 | 214.00 | 210.50 | 212.00 | 212.00 | 623,000 |
| Oct 29, 2024 | 216.00 | 216.50 | 210.00 | 212.50 | 212.50 | 976,000 |
| Oct 28, 2024 | 214.00 | 218.00 | 214.00 | 215.00 | 215.00 | 749,000 |
| Oct 25, 2024 | 213.00 | 215.50 | 211.50 | 214.50 | 214.50 | 539,000 |
| Oct 24, 2024 | 211.00 | 216.00 | 209.00 | 212.50 | 212.50 | 1,051,000 |
| Oct 23, 2024 | 215.00 | 218.00 | 210.00 | 210.50 | 210.50 | 1,082,000 |
| Oct 22, 2024 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | 883,000 |
| Oct 21, 2024 | 223.00 | 223.50 | 219.50 | 223.00 | 223.00 | 917,000 |
| Oct 18, 2024 | 222.00 | 224.00 | 219.00 | 223.50 | 223.50 | 1,050,000 |
| Oct 17, 2024 | 223.00 | 226.00 | 219.00 | 224.50 | 224.50 | 1,092,000 |
| Oct 16, 2024 | 220.00 | 224.00 | 216.50 | 224.00 | 224.00 | 690,000 |
| Oct 15, 2024 | 218.00 | 221.00 | 215.00 | 221.00 | 221.00 | 1,003,000 |
| Oct 14, 2024 | 217.50 | 220.00 | 214.00 | 219.00 | 219.00 | 820,000 |
| Oct 11, 2024 | 225.50 | 227.00 | 213.50 | 219.00 | 219.00 | 1,630,000 |
| Oct 9, 2024 | 223.50 | 225.50 | 221.00 | 222.50 | 222.50 | 585,000 |
| Oct 8, 2024 | 218.50 | 223.50 | 218.00 | 223.50 | 223.50 | 517,000 |
| Oct 7, 2024 | 221.00 | 223.50 | 218.00 | 221.50 | 221.50 | 815,000 |
| Oct 4, 2024 | 216.50 | 221.00 | 212.50 | 219.50 | 219.50 | 994,000 |
| Oct 1, 2024 | 224.50 | 227.00 | 216.50 | 218.00 | 218.00 | 1,280,000 |
| Sep 30, 2024 | 223.00 | 226.50 | 216.00 | 226.50 | 226.50 | 1,289,000 |
| Sep 27, 2024 | 216.00 | 223.00 | 211.50 | 223.00 | 223.00 | 1,579,000 |
| Sep 26, 2024 | 215.50 | 217.50 | 213.00 | 215.50 | 215.50 | 1,149,000 |
| Sep 25, 2024 | 213.50 | 214.50 | 208.00 | 214.50 | 214.50 | 1,723,000 |
| Sep 24, 2024 | 209.00 | 214.50 | 205.50 | 210.00 | 210.00 | 3,529,000 |
| Sep 23, 2024 | 222.00 | 224.00 | 210.50 | 212.50 | 212.50 | 4,410,000 |
| Sep 20, 2024 | 249.00 | 250.00 | 233.50 | 233.50 | 233.50 | 6,942,000 |
| Sep 19, 2024 | 260.50 | 271.00 | 259.00 | 259.00 | 259.00 | 1,686,000 |
| Sep 18, 2024 | 256.00 | 267.50 | 254.00 | 260.50 | 260.50 | 1,148,000 |
| Sep 16, 2024 | 255.50 | 257.00 | 251.50 | 257.00 | 257.00 | 752,000 |
| Sep 13, 2024 | 252.00 | 264.00 | 252.00 | 253.50 | 253.50 | 1,367,000 |
| Sep 12, 2024 | 258.50 | 260.00 | 252.00 | 254.50 | 254.50 | 1,221,000 |
| Sep 11, 2024 | 252.00 | 259.00 | 249.50 | 256.00 | 256.00 | 1,560,000 |
| Sep 10, 2024 | 263.50 | 270.00 | 248.50 | 254.00 | 254.00 | 2,346,000 |
| Sep 9, 2024 | 268.50 | 271.00 | 259.50 | 262.00 | 262.00 | 1,667,000 |
| Sep 6, 2024 | 269.00 | 271.50 | 265.00 | 271.00 | 271.00 | 1,697,000 |
| Sep 5, 2024 | 268.00 | 272.50 | 263.00 | 265.00 | 265.00 | 1,889,000 |
| Sep 4, 2024 | 252.00 | 272.50 | 250.50 | 261.00 | 261.00 | 2,846,000 |
| Sep 3, 2024 | 255.50 | 268.50 | 247.50 | 264.00 | 264.00 | 2,492,000 |
| Sep 2, 2024 | 278.00 | 286.50 | 262.50 | 265.00 | 265.00 | 3,973,000 |
| Aug 30, 2024 | 261.00 | 282.00 | 253.00 | 277.00 | 277.00 | 4,416,000 |
| Aug 29, 2024 | 257.50 | 263.50 | 257.00 | 258.50 | 258.50 | 1,078,000 |
| Aug 28, 2024 | 255.00 | 262.00 | 253.50 | 256.00 | 256.00 | 960,000 |
| Aug 27, 2024 | 251.50 | 259.00 | 248.00 | 257.00 | 257.00 | 1,534,000 |
| Aug 26, 2024 | 259.50 | 263.50 | 250.50 | 252.00 | 252.00 | 1,783,000 |
| Aug 23, 2024 | 265.00 | 266.50 | 257.00 | 259.50 | 259.50 | 1,744,000 |
| Aug 22, 2024 | 264.00 | 269.00 | 248.50 | 267.50 | 267.50 | 4,070,000 |
| Aug 21, 2024 | 283.50 | 283.50 | 263.50 | 264.50 | 264.50 | 3,732,000 |
| Aug 20, 2024 | 297.50 | 298.50 | 273.50 | 287.00 | 287.00 | 3,696,000 |
| Aug 19, 2024 | 299.00 | 302.50 | 295.00 | 295.00 | 295.00 | 1,478,000 |
| Aug 16, 2024 | 299.50 | 303.50 | 291.50 | 298.00 | 298.00 | 3,298,000 |
| Aug 15, 2024 | 278.00 | 296.00 | 278.00 | 294.00 | 294.00 | 3,709,000 |
| Aug 14, 2024 | 273.50 | 285.00 | 270.50 | 279.00 | 279.00 | 2,536,000 |
| Aug 13, 2024 | 270.50 | 273.00 | 264.00 | 269.00 | 269.00 | 1,551,000 |
| Aug 12, 2024 | 264.00 | 276.50 | 264.00 | 269.00 | 269.00 | 1,672,000 |
| Aug 9, 2024 | 263.00 | 270.00 | 260.00 | 261.50 | 261.50 | 2,131,000 |
| Aug 8, 2024 | 261.00 | 263.50 | 249.50 | 256.00 | 256.00 | 2,288,000 |
| Aug 7, 2024 | 247.00 | 270.00 | 241.00 | 261.00 | 261.00 | 4,690,000 |
| Aug 6, 2024 | 281.00 | 289.00 | 246.00 | 246.50 | 246.50 | 5,554,000 |
| Aug 5, 2024 | 273.00 | 279.00 | 260.50 | 273.00 | 273.00 | 4,360,000 |
| Aug 2, 2024 | 300.00 | 306.00 | 272.00 | 289.00 | 289.00 | 6,314,000 |
| Aug 1, 2024 | 291.50 | 305.00 | 281.00 | 299.00 | 299.00 | 4,823,000 |
| Jul 31, 2024 | 315.50 | 322.00 | 289.00 | 290.00 | 290.00 | 7,808,000 |
| Jul 30, 2024 | 283.00 | 308.50 | 275.50 | 308.50 | 308.50 | 6,313,000 |
| Jul 29, 2024 | 274.00 | 295.50 | 274.00 | 280.50 | 280.50 | 4,801,000 |
| Jul 26, 2024 | 265.00 | 278.00 | 265.00 | 272.50 | 272.50 | 2,946,000 |
| Jul 23, 2024 | 272.00 | 286.00 | 271.00 | 274.00 | 274.00 | 5,455,000 |
| Jul 22, 2024 | 275.00 | 280.00 | 264.00 | 276.50 | 276.50 | 5,290,000 |
| Jul 19, 2024 | 261.00 | 273.50 | 251.00 | 270.00 | 270.00 | 5,982,000 |
| Jul 18, 2024 | 256.50 | 275.00 | 251.50 | 265.00 | 265.00 | 9,125,000 |
| Jul 17, 2024 | 248.00 | 264.00 | 243.50 | 264.00 | 264.00 | 6,291,000 |
| Jul 16, 2024 | 231.00 | 245.00 | 229.00 | 240.00 | 240.00 | 3,564,000 |
| Jul 15, 2024 | 220.00 | 230.50 | 218.00 | 227.50 | 227.50 | 2,464,000 |
| Jul 12, 2024 | 219.00 | 222.50 | 215.00 | 219.50 | 219.50 | 1,225,000 |
| Jul 11, 2024 | 219.00 | 223.00 | 217.00 | 221.00 | 221.00 | 1,059,000 |
| Jul 10, 2024 | 11.2912 Dividend | |||||
| Jul 10, 2024 | 210.00 | 228.00 | 210.00 | 219.00 | 219.00 | 3,919,000 |
| Jul 9, 2024 | 226.00 | 228.50 | 219.50 | 224.00 | 212.71 | 1,781,000 |
| Jul 8, 2024 | 227.50 | 235.00 | 225.00 | 226.00 | 214.61 | 1,303,000 |
| Jul 5, 2024 | 236.50 | 236.50 | 225.00 | 227.00 | 215.56 | 1,815,000 |
| Jul 4, 2024 | 240.00 | 250.50 | 232.50 | 234.00 | 222.20 | 3,635,000 |
| Jul 3, 2024 | 250.00 | 250.00 | 236.50 | 237.50 | 225.53 | 3,393,000 |
| Jul 2, 2024 | 243.00 | 253.00 | 231.00 | 247.00 | 234.55 | 8,712,000 |
| Jul 1, 2024 | 216.50 | 235.50 | 215.00 | 235.50 | 223.63 | 3,970,000 |
| Jun 28, 2024 | 214.50 | 216.00 | 212.50 | 214.50 | 203.69 | 816,000 |
| Jun 27, 2024 | 213.00 | 215.00 | 210.50 | 212.50 | 201.79 | 831,000 |
| Jun 26, 2024 | 216.00 | 217.50 | 212.00 | 212.50 | 201.79 | 975,000 |
| Jun 25, 2024 | 212.00 | 215.00 | 207.50 | 214.50 | 203.69 | 1,420,000 |
| Jun 24, 2024 | 213.00 | 218.00 | 210.50 | 210.50 | 199.89 | 2,222,000 |
| Jun 21, 2024 | 216.00 | 217.50 | 211.00 | 211.00 | 200.36 | 1,320,000 |
| Jun 20, 2024 | 220.00 | 223.00 | 213.50 | 216.50 | 205.59 | 2,636,000 |
| Jun 19, 2024 | 213.00 | 223.50 | 209.50 | 220.00 | 208.91 | 4,030,000 |
| Jun 18, 2024 | 206.50 | 213.00 | 206.00 | 212.50 | 201.79 | 1,138,000 |
| Jun 17, 2024 | 210.00 | 210.00 | 206.50 | 206.50 | 196.09 | 900,000 |
| Jun 14, 2024 | 210.00 | 215.50 | 208.00 | 208.00 | 197.52 | 2,369,000 |
| Jun 13, 2024 | 216.00 | 216.00 | 211.00 | 211.00 | 200.36 | 1,669,000 |
| Jun 12, 2024 | 214.00 | 215.50 | 207.00 | 214.50 | 203.69 | 3,933,000 |
| Jun 11, 2024 | 210.50 | 217.50 | 209.50 | 214.00 | 203.21 | 4,317,000 |
| Jun 7, 2024 | 209.00 | 214.50 | 207.00 | 210.50 | 199.89 | 4,564,000 |
| Jun 6, 2024 | 202.50 | 209.50 | 200.50 | 209.00 | 198.46 | 3,490,000 |
| Jun 5, 2024 | 211.50 | 211.50 | 202.00 | 203.50 | 193.24 | 4,937,000 |
| Jun 4, 2024 | 207.50 | 209.00 | 203.00 | 209.00 | 198.46 | 3,998,000 |
| Jun 3, 2024 | 204.50 | 207.50 | 200.00 | 207.50 | 197.04 | 4,097,000 |
| May 31, 2024 | 204.00 | 211.00 | 201.50 | 204.00 | 193.72 | 8,922,000 |
| May 30, 2024 | 204.00 | 208.50 | 199.00 | 202.50 | 192.29 | 9,525,000 |
| May 29, 2024 | 193.00 | 207.00 | 190.00 | 198.50 | 188.49 | 4,735,000 |
| May 28, 2024 | 194.50 | 197.50 | 192.00 | 192.00 | 182.32 | 1,220,000 |
| May 27, 2024 | 192.50 | 196.00 | 190.00 | 194.50 | 184.70 | 1,834,000 |
| May 24, 2024 | 187.00 | 193.00 | 183.50 | 192.50 | 182.80 | 4,526,000 |
| May 23, 2024 | 202.00 | 204.00 | 191.50 | 192.00 | 182.32 | 5,210,000 |
| May 22, 2024 | 202.00 | 205.00 | 197.50 | 204.50 | 194.19 | 3,331,000 |
| May 21, 2024 | 201.50 | 205.00 | 200.00 | 203.00 | 192.77 | 1,692,000 |
| May 20, 2024 | 217.00 | 217.00 | 197.50 | 201.50 | 191.34 | 7,614,000 |
| May 17, 2024 | 217.00 | 220.00 | 208.50 | 216.00 | 205.11 | 7,282,000 |
| May 16, 2024 | 198.50 | 216.00 | 197.00 | 214.50 | 203.69 | 8,495,000 |
| May 15, 2024 | 195.00 | 199.00 | 190.00 | 197.00 | 187.07 | 6,019,000 |
| May 14, 2024 | 206.00 | 207.00 | 189.00 | 190.50 | 180.90 | 8,269,000 |
| May 13, 2024 | 205.00 | 212.00 | 201.00 | 209.00 | 198.46 | 4,329,000 |
| May 10, 2024 | 206.00 | 209.50 | 200.00 | 203.50 | 193.24 | 6,560,000 |
| May 9, 2024 | 216.00 | 221.50 | 204.00 | 204.00 | 193.72 | 6,944,000 |
| May 8, 2024 | 218.50 | 221.00 | 205.00 | 213.00 | 202.26 | 7,712,000 |
| May 7, 2024 | 226.00 | 231.00 | 208.00 | 215.00 | 204.16 | 12,422,000 |
| May 6, 2024 | 233.50 | 243.00 | 225.00 | 231.00 | 219.36 | 11,421,000 |
| May 3, 2024 | 225.50 | 231.50 | 219.50 | 229.50 | 217.93 | 13,040,000 |
| May 2, 2024 | 210.00 | 225.50 | 206.50 | 225.50 | 214.13 | 14,403,000 |
| Apr 30, 2024 | 192.00 | 205.00 | 189.00 | 205.00 | 194.67 | 11,382,000 |
| Apr 29, 2024 | 190.00 | 195.00 | 180.00 | 186.50 | 177.10 | 4,548,000 |
Related Tickers
1436.TW Hua Yu Lien Development Co., Ltd
119.00
+0.42%
2548.TW Huaku Development Co., Ltd.
104.00
+0.97%
3056.TW Fu Hua Innovation Co., Ltd.
38.40
0.00%
5534.TW Chong Hong Construction Co., Ltd.
86.90
+1.52%
1808.TW Run Long Construction Co., Ltd.
32.85
+2.98%
6177.TW Da-Li Development Co.,Ltd.
46.80
+1.19%
2542.TW Highwealth Construction Corp.
40.40
+0.62%
5522.TW Farglory Land Development Co., Ltd.
61.50
+0.16%
2539.TW Sakura Development Co.,Ltd
62.20
+0.97%
2524.TW King's Town Construction Co., Ltd.
48.55
+2.00%