Run Long Construction Co., Ltd. (1808) Historical Prices

Time Period

Events

TW:1808 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	38.63	39.06	38.63	38.75	36.25	+0.32%	608,895	0.40
Nov 10, 2026	38.94	39.13	38.50	38.63	36.13	-0.48%	981,289	0.64
Nov 09, 2026	39.06	39.31	38.62	38.81	36.31	-0.64%	741,675	0.49
Nov 06, 2026	39.31	40.69	38.75	39.06	36.54	-4.14%	1,149,404	0.75
Nov 05, 2026	41.69	42.25	40.69	40.75	38.12	-1.66%	688,992	0.45
Nov 04, 2026	43.31	43.62	41.19	41.44	38.76	-4.19%	1,013,789	0.65
Nov 03, 2026	43.56	44.13	43.13	43.25	40.46	-2.54%	624,006	0.40
Nov 02, 2026	44.94	45.06	41.88	44.38	41.51	-1.25%	940,405	0.61
Oct 30, 2026	46.06	46.75	44.94	44.94	42.04	-2.71%	1,840,743	1.18
Oct 29, 2026	46.19	46.44	45.19	46.19	43.21	-0.81%	1,795,266	1.15
Oct 28, 2026	45.37	46.87	44.81	46.56	43.56	+1.22%	4,150,487	2.70
Oct 27, 2026	42.63	46.50	42.19	46.00	43.03	+8.55%	8,438,690	5.89
Oct 26, 2026	42.38	43.13	42.31	42.38	39.64	0.00%	0	0.00
Oct 23, 2026	42.38	43.13	42.31	42.38	39.64	0.00%	0	0.00
Oct 22, 2026	43.13	43.13	42.31	42.38	39.64	-1.31%	706,627	0.49
Oct 21, 2026	43.12	43.25	42.62	42.94	40.17	-0.43%	967,399	0.67
Oct 20, 2026	42.94	43.38	42.88	43.13	40.34	-0.86%	587,703	0.40
Oct 19, 2026	43.38	43.75	43.00	43.50	40.69	+0.72%	1,479,988	1.03
Oct 16, 2026	43.50	43.62	43.12	43.19	40.40	-0.14%	407,999	0.28
Oct 15, 2026	43.75	43.94	43.19	43.25	40.46	-1.00%	1,030,252	0.72
Oct 14, 2026	44.37	44.44	43.50	43.69	40.87	-1.55%	1,284,576	0.89
Oct 13, 2026	42.88	44.75	42.75	44.38	41.51	+2.16%	2,999,809	2.10
Oct 12, 2026	40.87	43.62	40.56	43.44	40.64	+6.76%	3,018,001	2.16
Oct 09, 2026	40.69	40.94	39.87	40.69	38.06	0.00%	0	0.00
Oct 08, 2026	40.19	40.94	39.87	40.69	38.06	+0.62%	478,390	0.34
Oct 07, 2026	40.00	40.69	39.37	40.44	37.83	+3.19%	1,599,155	1.15
Oct 06, 2026	39.19	39.50	39.06	39.19	36.66	0.00%	386,635	0.28
Oct 05, 2026	39.50	39.62	38.94	39.19	36.66	-0.79%	675,253	0.49
Oct 02, 2026	39.44	39.88	39.44	39.50	36.95	-0.32%	294,979	0.21
Oct 01, 2026	39.63	40.00	39.25	39.63	37.07	+0.16%	1,108,037	0.80
Sep 30, 2026	39.69	39.69	39.06	39.56	37.01	+0.16%	552,785	0.40
Sep 29, 2026	39.63	39.94	39.50	39.50	36.95	-0.94%	409,116	0.29
Sep 28, 2026	39.88	39.88	39.31	39.88	37.30	0.00%	0	0.00
Sep 25, 2026	39.88	39.88	39.31	39.88	37.30	0.00%	0	0.00
Sep 24, 2026	39.88	39.88	39.31	39.88	37.30	0.00%	1,204,016	0.86
Sep 23, 2026	41.56	41.56	39.69	39.88	37.30	-4.78%	3,396,308	2.49
Sep 22, 2026	44.94	44.94	43.44	43.75	39.17	-2.51%	1,633,392	1.21
Sep 21, 2026	45.00	45.44	44.19	44.88	40.18	0.00%	1,384,539	1.02
Sep 18, 2026	45.00	46.44	43.88	44.88	40.18	+5.12%	3,495,745	2.67
Sep 17, 2026	42.06	43.06	41.50	42.69	38.22	+1.49%	1,693,681	1.27
Sep 16, 2026	41.25	42.19	41.25	42.06	37.66	+1.97%	1,749,252	1.34
Sep 15, 2026	41.50	41.88	41.13	41.25	36.93	-0.60%	969,246	0.72
Sep 14, 2026	42.56	42.88	41.38	41.50	37.16	-3.63%	1,270,468	0.95
Sep 11, 2026	42.44	43.06	42.00	43.06	38.56	+0.15%	1,664,012	1.25
Sep 10, 2026	43.50	43.50	42.13	43.00	38.50	-2.00%	2,043,251	1.52
Sep 09, 2026	43.31	44.31	43.31	43.88	39.29	+0.72%	2,056,084	1.53
Sep 08, 2026	42.81	43.87	42.62	43.56	39.01	+1.75%	944,415	0.70
Sep 07, 2026	43.81	43.81	42.50	42.81	38.33	-1.30%	903,651	0.65
Sep 04, 2026	44.38	44.38	43.19	43.38	38.84	-3.07%	1,416,666	1.02
Sep 03, 2026	44.31	45.13	43.50	44.75	40.07	+0.99%	2,000,232	1.46

Run Long Construction Co., Ltd. historical prices

Run Long Construction Co., Ltd. (1808) Historical Prices

Become an Expert with TipRanks Premium