Yungshin Construction & Development Co., Ltd.(TW:5508)
NT$48.95+0.20 (+0.41%)
TW:5508
Yungshin Construction & Development Co., Ltd. historical prices
NT$48.95
At close:+0.20 (+0.41%)
Yungshin Construction & Development Co., Ltd. (5508) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.45 | 49.45 | 48.05 | 48.95 | 48.95 | +0.41% | 112,596 | 0.41 |
| Nov 10, 2026 | 49.90 | 49.90 | 48.60 | 48.75 | 48.75 | +1.67% | 153,167 | 0.55 |
| Nov 09, 2026 | 48.15 | 49.25 | 48.15 | 48.70 | 48.70 | +1.56% | 268,113 | 0.96 |
| Nov 06, 2026 | 47.15 | 48.50 | 46.80 | 47.95 | 47.95 | -3.62% | 767,986 | 2.85 |
| Nov 05, 2026 | 50.70 | 51.80 | 49.75 | 49.75 | 49.75 | -2.45% | 345,967 | 1.28 |
| Nov 04, 2026 | 52.80 | 52.80 | 50.40 | 51.00 | 51.00 | -2.11% | 351,972 | 1.29 |
| Nov 03, 2026 | 54.00 | 54.30 | 52.10 | 52.10 | 52.10 | -3.52% | 486,564 | 1.81 |
| Nov 02, 2026 | 53.10 | 54.50 | 53.10 | 54.00 | 54.00 | +0.00% | 266,195 | 0.98 |
| Oct 30, 2026 | 54.50 | 54.50 | 52.60 | 54.00 | 54.00 | +0.00% | 321,034 | 1.19 |
| Oct 29, 2026 | 52.80 | 54.50 | 52.80 | 54.00 | 54.00 | +2.47% | 703,859 | 2.69 |
| Oct 28, 2026 | 52.40 | 53.00 | 52.40 | 52.70 | 52.70 | +2.33% | 195,715 | 0.74 |
| Oct 27, 2026 | 51.00 | 51.80 | 51.00 | 51.50 | 51.50 | +0.39% | 158,102 | 0.59 |
| Oct 26, 2026 | 51.30 | 52.00 | 51.30 | 51.30 | 51.30 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 51.30 | 52.00 | 51.30 | 51.30 | 51.30 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.60 | 52.00 | 51.30 | 51.30 | 51.30 | -0.58% | 308,559 | 1.06 |
| Oct 21, 2026 | 51.60 | 52.00 | 51.60 | 51.60 | 51.60 | -0.58% | 223,339 | 0.75 |
| Oct 20, 2026 | 52.20 | 52.40 | 51.90 | 51.90 | 51.90 | -0.57% | 162,244 | 0.54 |
| Oct 19, 2026 | 52.40 | 52.50 | 51.70 | 52.20 | 52.20 | -1.32% | 277,505 | 0.92 |
| Oct 16, 2026 | 52.90 | 53.50 | 52.80 | 52.90 | 52.90 | -0.38% | 255,278 | 0.82 |
| Oct 15, 2026 | 53.50 | 53.80 | 53.00 | 53.10 | 53.10 | -0.93% | 307,299 | 0.96 |
| Oct 14, 2026 | 53.30 | 53.80 | 53.30 | 53.60 | 53.60 | +0.56% | 124,493 | 0.38 |
| Oct 13, 2026 | 53.80 | 53.80 | 53.00 | 53.30 | 53.30 | -0.93% | 171,898 | 0.51 |
| Oct 12, 2026 | 53.50 | 54.20 | 53.50 | 53.80 | 53.80 | +0.00% | 135,522 | 0.40 |
| Oct 09, 2026 | 53.80 | 54.20 | 53.40 | 53.80 | 53.80 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 53.90 | 54.20 | 53.40 | 53.80 | 53.80 | -0.19% | 162,195 | 0.46 |
| Oct 07, 2026 | 53.50 | 54.00 | 53.50 | 53.90 | 53.90 | +1.70% | 236,839 | 0.67 |
| Oct 06, 2026 | 53.00 | 53.40 | 52.90 | 53.00 | 53.00 | +0.00% | 117,532 | 0.33 |
| Oct 05, 2026 | 53.00 | 53.30 | 52.80 | 53.00 | 53.00 | -1.30% | 327,798 | 0.90 |
| Oct 02, 2026 | 54.70 | 55.40 | 53.60 | 53.70 | 53.70 | +0.56% | 340,298 | 0.93 |
| Oct 01, 2026 | 52.80 | 53.80 | 52.80 | 53.40 | 53.40 | +0.56% | 135,774 | 0.36 |
| Sep 30, 2026 | 53.00 | 53.40 | 52.70 | 53.10 | 53.10 | +0.19% | 227,291 | 0.58 |
| Sep 29, 2026 | 53.60 | 53.60 | 52.30 | 53.00 | 53.00 | -0.38% | 210,377 | 0.51 |
| Sep 28, 2026 | 53.20 | 53.40 | 52.80 | 53.20 | 53.20 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 53.20 | 53.40 | 52.80 | 53.20 | 53.20 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.40 | 53.40 | 52.80 | 53.20 | 53.20 | -0.37% | 196,448 | 0.46 |
| Sep 23, 2026 | 54.00 | 54.30 | 53.40 | 53.40 | 53.40 | -0.74% | 301,451 | 0.70 |
| Sep 22, 2026 | 54.30 | 54.60 | 53.60 | 53.80 | 53.80 | -0.92% | 292,284 | 0.67 |
| Sep 21, 2026 | 55.90 | 55.90 | 54.20 | 54.30 | 54.30 | -3.04% | 528,015 | 1.22 |
| Sep 18, 2026 | 58.50 | 60.00 | 56.00 | 56.00 | 56.00 | +2.19% | 2,608,455 | 6.41 |
| Sep 17, 2026 | 52.30 | 55.30 | 52.10 | 54.80 | 54.80 | +5.59% | 571,664 | 1.29 |
| Sep 16, 2026 | 52.40 | 52.50 | 51.70 | 51.90 | 51.90 | +0.00% | 201,188 | 0.46 |
| Sep 15, 2026 | 52.10 | 52.50 | 51.70 | 51.90 | 51.90 | -0.38% | 157,735 | 0.32 |
| Sep 14, 2026 | 52.30 | 52.80 | 52.10 | 52.10 | 52.10 | -1.51% | 273,909 | 0.50 |
| Sep 11, 2026 | 53.40 | 53.40 | 52.80 | 52.90 | 52.90 | -0.38% | 112,695 | 0.20 |
| Sep 10, 2026 | 53.80 | 54.00 | 52.80 | 53.10 | 53.10 | -1.30% | 202,725 | 0.35 |
| Sep 09, 2026 | 53.60 | 54.40 | 53.40 | 53.80 | 53.80 | -1.10% | 135,408 | 0.22 |
| Sep 08, 2026 | 53.50 | 54.60 | 53.00 | 54.40 | 54.40 | +1.68% | 248,443 | 0.35 |
| Sep 07, 2026 | 55.10 | 55.10 | 53.10 | 53.50 | 53.50 | -2.90% | 441,630 | 0.59 |
| Sep 04, 2026 | 54.90 | 55.50 | 54.00 | 55.10 | 55.10 | +1.66% | 351,043 | 0.47 |
| Sep 03, 2026 | 53.40 | 54.70 | 53.30 | 54.20 | 54.20 | +1.50% | 353,662 | 0.46 |
