Yao Kuan Construction Co., Ltd.(TW:7949)
56.20+1.90 (+3.50%)
TW:7949
Yao Kuan Construction Co., Ltd. historical prices
56.20
At close:+1.90 (+3.50%)
Yao Kuan Construction Co., Ltd. (7949) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.00 | 56.20 | 53.80 | 56.20 | 56.20 | +3.50% | 12,000 | ― |
| Nov 10, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -2.16% | 2,200 | ― |
| Nov 09, 2026 | 54.10 | 56.20 | 54.00 | 56.20 | 56.20 | +1.26% | 9,201 | ― |
| Nov 06, 2026 | 55.50 | 56.30 | 55.20 | 55.50 | 55.50 | 0.00% | 7,800 | ― |
| Nov 05, 2026 | 57.30 | 58.00 | 55.50 | 55.50 | 55.50 | -4.31% | 15,619 | ― |
| Nov 04, 2026 | 59.90 | 59.90 | 57.60 | 58.00 | 58.00 | -2.68% | 2,001 | ― |
| Nov 03, 2026 | 59.90 | 59.90 | 59.60 | 59.60 | 59.60 | -0.50% | 201 | ― |
| Nov 02, 2026 | 60.00 | 60.00 | 58.00 | 59.90 | 59.90 | +1.18% | 4,102 | ― |
| Oct 30, 2026 | 59.20 | 60.00 | 57.80 | 59.20 | 59.20 | 0.00% | 5,451 | ― |
| Oct 29, 2026 | 58.70 | 60.00 | 58.50 | 59.20 | 59.20 | +0.34% | 13,662 | ― |
| Oct 28, 2026 | 60.00 | 60.00 | 58.50 | 59.00 | 59.00 | +0.85% | 2,101 | ― |
| Oct 27, 2026 | 59.50 | 60.30 | 58.00 | 58.50 | 58.50 | -3.31% | 19,655 | ― |
| Oct 26, 2026 | 60.50 | 65.00 | 60.00 | 60.50 | 60.50 | 0.00% | 0 | ― |
| Oct 23, 2026 | 60.50 | 65.00 | 60.00 | 60.50 | 60.50 | 0.00% | 0 | ― |
| Oct 22, 2026 | 62.50 | 65.00 | 60.00 | 60.50 | 60.50 | -6.92% | 9,038 | ― |
| Oct 21, 2026 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | -0.61% | 811 | ― |
| Oct 20, 2026 | 68.20 | 68.20 | 63.50 | 65.40 | 65.40 | -3.40% | 23,063 | ― |
| Oct 19, 2026 | 68.50 | 68.50 | 65.10 | 67.70 | 67.70 | -0.88% | 12,609 | ― |
| Oct 16, 2026 | 70.20 | 70.20 | 66.00 | 68.30 | 68.30 | -2.84% | 21,374 | ― |
| Oct 15, 2026 | 70.20 | 70.30 | 67.30 | 70.30 | 70.30 | +0.14% | 46,904 | ― |
| Oct 14, 2026 | 69.10 | 70.20 | 67.50 | 70.20 | 70.20 | +0.29% | 9,452 | ― |
| Oct 13, 2026 | 66.70 | 71.40 | 65.30 | 70.00 | 70.00 | +4.95% | 116,650 | ― |
| Oct 12, 2026 | 73.60 | 73.60 | 66.70 | 66.70 | 66.70 | -5.66% | 82,822 | ― |
| Oct 09, 2026 | 70.70 | 77.80 | 68.50 | 70.70 | 70.70 | 0.00% | 0 | ― |
| Oct 08, 2026 | 70.30 | 77.80 | 68.50 | 70.70 | 70.70 | +0.57% | 121,881 | ― |
| Oct 07, 2026 | 60.50 | 70.30 | 59.00 | 70.30 | 70.30 | +19.15% | 116,999 | ― |
| Oct 06, 2026 | 65.00 | 65.10 | 56.50 | 59.00 | 59.00 | -9.23% | 88,389 | ― |
| Oct 05, 2026 | 71.30 | 71.30 | 60.40 | 65.00 | 65.00 | -8.45% | 203,653 | ― |
| Oct 02, 2026 | 75.00 | 75.40 | 68.50 | 71.00 | 71.00 | -5.33% | 144,772 | ― |
| Oct 01, 2026 | 81.50 | 81.50 | 67.70 | 75.00 | 75.00 | -7.98% | 300,358 | ― |
| Sep 30, 2026 | 81.50 | 83.30 | 78.10 | 81.50 | 81.50 | 0.00% | 236,292 | ― |
| Sep 29, 2026 | 70.00 | 85.50 | 69.60 | 81.50 | 81.50 | +13.99% | 472,475 | ― |
| Sep 28, 2026 | 71.50 | 72.90 | 70.00 | 71.50 | 71.50 | 0.00% | 0 | ― |
| Sep 25, 2026 | 71.50 | 86.50 | 58.00 | 71.50 | 71.50 | 0.00% | 0 | ― |
| Sep 24, 2026 | 86.50 | 86.50 | 58.00 | 71.50 | 71.50 | -17.44% | 970,297 | ― |
| Sep 23, 2026 | 40.10 | 94.50 | 40.00 | 86.60 | 86.60 | +115.96% | 1,000,018 | ― |
| Sep 22, 2026 | 26.60 | 40.40 | 26.15 | 40.10 | 40.10 | +48.24% | 725,415 | ― |
| Sep 21, 2026 | 12.00 | 27.05 | 12.00 | 27.05 | 27.05 | ― | 482,520 | ― |
