Run Long Construction Co., Ltd. (1808.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 117.50 | 119.00 | 115.50 | 116.50 | 116.50 | 3,260,102 |
| 03 May 2024 | 118.50 | 118.50 | 114.50 | 116.00 | 116.00 | 3,563,212 |
| 02 May 2024 | 115.50 | 119.00 | 115.00 | 116.50 | 116.50 | 7,006,435 |
| 30 Apr 2024 | 115.00 | 115.50 | 112.00 | 114.00 | 114.00 | 3,312,772 |
| 29 Apr 2024 | 113.50 | 117.00 | 112.00 | 114.00 | 114.00 | 4,544,369 |
| 26 Apr 2024 | 111.00 | 113.00 | 109.50 | 112.00 | 112.00 | 2,793,749 |
| 25 Apr 2024 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | 3,609,638 |
| 24 Apr 2024 | 112.00 | 113.50 | 109.00 | 112.00 | 112.00 | 8,569,068 |
| 23 Apr 2024 | 108.50 | 110.00 | 105.50 | 110.00 | 110.00 | 8,213,319 |
| 22 Apr 2024 | 105.00 | 111.00 | 104.50 | 106.50 | 106.50 | 10,292,736 |
| 19 Apr 2024 | 106.00 | 108.50 | 101.00 | 103.50 | 103.50 | 8,303,967 |
| 18 Apr 2024 | 104.00 | 105.50 | 102.50 | 104.50 | 104.50 | 5,751,887 |
| 17 Apr 2024 | 104.00 | 106.50 | 104.00 | 104.00 | 104.00 | 3,618,729 |
| 16 Apr 2024 | 108.00 | 108.00 | 103.50 | 104.00 | 104.00 | 4,343,241 |
| 15 Apr 2024 | 112.50 | 112.50 | 109.00 | 109.00 | 109.00 | 3,478,578 |
| 12 Apr 2024 | 111.00 | 113.50 | 110.50 | 112.50 | 112.50 | 3,067,968 |
| 11 Apr 2024 | 114.50 | 115.00 | 111.00 | 111.00 | 111.00 | 4,267,474 |
| 10 Apr 2024 | 115.50 | 116.50 | 114.00 | 114.50 | 114.50 | 2,956,561 |
| 09 Apr 2024 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | 2,704,205 |
| 08 Apr 2024 | 116.00 | 116.00 | 113.50 | 114.00 | 114.00 | 3,078,673 |
| 03 Apr 2024 | 120.00 | 120.00 | 114.50 | 114.50 | 114.50 | 4,528,919 |
| 02 Apr 2024 | 124.00 | 124.00 | 119.00 | 119.50 | 119.50 | 4,884,848 |
| 01 Apr 2024 | 124.50 | 125.00 | 123.00 | 123.00 | 123.00 | 3,636,251 |
| 29 Mar 2024 | 129.50 | 129.50 | 124.50 | 125.50 | 125.50 | 3,231,000 |
| 28 Mar 2024 | 127.00 | 129.50 | 124.50 | 127.00 | 127.00 | 10,122,962 |
| 27 Mar 2024 | 131.00 | 139.00 | 122.00 | 124.50 | 124.50 | 29,666,295 |
| 26 Mar 2024 | 129.00 | 132.00 | 125.00 | 127.50 | 127.50 | 4,517,238 |
| 25 Mar 2024 | 123.00 | 130.00 | 121.00 | 129.50 | 129.50 | 3,758,975 |
| 22 Mar 2024 | 116.50 | 126.50 | 116.00 | 125.50 | 125.50 | 5,028,592 |
| 21 Mar 2024 | 116.50 | 120.00 | 114.00 | 119.00 | 119.00 | 2,817,831 |
| 20 Mar 2024 | 117.50 | 117.50 | 113.50 | 115.00 | 115.00 | 2,359,090 |
| 19 Mar 2024 | 119.00 | 121.50 | 117.50 | 117.50 | 117.50 | 1,837,160 |
| 18 Mar 2024 | 121.00 | 122.00 | 116.00 | 119.00 | 119.00 | 2,842,331 |
| 15 Mar 2024 | 117.00 | 119.50 | 116.00 | 118.50 | 118.50 | 3,333,166 |
| 14 Mar 2024 | 115.50 | 122.00 | 112.00 | 119.00 | 119.00 | 7,068,318 |
| 13 Mar 2024 | 112.50 | 114.00 | 106.50 | 113.00 | 113.00 | 5,495,425 |
| 12 Mar 2024 | 105.00 | 112.50 | 105.00 | 112.50 | 112.50 | 10,724,790 |
| 11 Mar 2024 | 102.00 | 104.50 | 102.00 | 102.50 | 102.50 | 1,387,931 |
| 08 Mar 2024 | 104.50 | 105.00 | 99.90 | 101.50 | 101.50 | 2,340,923 |
| 07 Mar 2024 | 102.50 | 105.00 | 102.50 | 103.50 | 103.50 | 1,822,244 |
| 06 Mar 2024 | 103.00 | 104.00 | 101.50 | 102.50 | 102.50 | 744,714 |
| 05 Mar 2024 | 102.50 | 104.00 | 101.50 | 102.50 | 102.50 | 989,547 |
| 04 Mar 2024 | 103.00 | 104.50 | 101.50 | 102.00 | 102.00 | 1,181,893 |
| 01 Mar 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 726,167 |
| 29 Feb 2024 | 101.00 | 104.50 | 100.50 | 103.00 | 103.00 | 1,542,528 |
| 27 Feb 2024 | 98.20 | 101.50 | 98.20 | 100.50 | 100.50 | 1,295,696 |
| 26 Feb 2024 | 96.90 | 99.90 | 96.90 | 98.20 | 98.20 | 1,355,345 |
| 23 Feb 2024 | 98.60 | 99.40 | 96.90 | 96.90 | 96.90 | 572,411 |
| 22 Feb 2024 | 97.60 | 99.40 | 97.20 | 98.50 | 98.50 | 940,588 |
| 21 Feb 2024 | 94.90 | 98.60 | 94.90 | 97.00 | 97.00 | 941,168 |
| 20 Feb 2024 | 94.20 | 97.00 | 94.20 | 95.10 | 95.10 | 1,419,900 |
| 19 Feb 2024 | 95.50 | 95.80 | 94.10 | 94.10 | 94.10 | 806,733 |
| 16 Feb 2024 | 97.00 | 97.20 | 94.50 | 95.20 | 95.20 | 1,243,211 |
| 15 Feb 2024 | 102.00 | 102.00 | 97.70 | 97.70 | 97.70 | 2,137,734 |
| 05 Feb 2024 | 102.50 | 103.50 | 101.00 | 103.50 | 103.50 | 604,487 |
| 02 Feb 2024 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | 380,994 |
| 01 Feb 2024 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 524,275 |
| 31 Jan 2024 | 103.50 | 104.50 | 102.50 | 103.00 | 103.00 | 439,030 |
| 30 Jan 2024 | 104.50 | 107.00 | 103.00 | 103.00 | 103.00 | 2,092,174 |
| 29 Jan 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 342,580 |
| 26 Jan 2024 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | 174,792 |
| 25 Jan 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 532,411 |
| 24 Jan 2024 | 102.50 | 104.00 | 102.00 | 104.00 | 104.00 | 492,149 |
| 23 Jan 2024 | 103.00 | 104.50 | 102.00 | 103.00 | 103.00 | 347,250 |
| 22 Jan 2024 | 103.50 | 103.50 | 101.50 | 103.00 | 103.00 | 303,250 |
| 19 Jan 2024 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 940,047 |
| 18 Jan 2024 | 102.50 | 104.50 | 101.00 | 104.50 | 104.50 | 708,569 |
| 17 Jan 2024 | 100.50 | 103.00 | 100.00 | 101.50 | 101.50 | 767,200 |
| 16 Jan 2024 | 103.50 | 103.50 | 101.00 | 101.50 | 101.50 | 490,008 |
| 15 Jan 2024 | 106.50 | 107.00 | 103.50 | 103.50 | 103.50 | 613,076 |
| 12 Jan 2024 | 105.50 | 106.00 | 102.50 | 106.00 | 106.00 | 578,890 |
| 11 Jan 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 696,620 |
| 10 Jan 2024 | 106.50 | 107.50 | 105.00 | 107.50 | 107.50 | 586,019 |
| 09 Jan 2024 | 107.00 | 109.00 | 104.50 | 106.50 | 106.50 | 1,872,019 |
| 08 Jan 2024 | 104.50 | 107.00 | 104.00 | 105.50 | 105.50 | 888,222 |
| 05 Jan 2024 | 102.00 | 104.50 | 102.00 | 104.50 | 104.50 | 780,478 |
| 04 Jan 2024 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | 314,312 |
| 03 Jan 2024 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | 519,629 |
| 02 Jan 2024 | 99.90 | 103.00 | 99.90 | 102.50 | 102.50 | 818,368 |
| 29 Dec 2023 | 100.00 | 101.50 | 99.40 | 100.00 | 100.00 | 663,800 |
| 28 Dec 2023 | 102.50 | 103.00 | 100.00 | 100.00 | 100.00 | 992,238 |
| 27 Dec 2023 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | 616,681 |
| 26 Dec 2023 | 103.00 | 103.50 | 100.50 | 102.00 | 102.00 | 1,223,446 |
| 25 Dec 2023 | 109.50 | 109.50 | 100.50 | 101.50 | 101.50 | 2,929,858 |
| 22 Dec 2023 | 112.50 | 115.50 | 109.00 | 109.50 | 109.50 | 8,245,853 |
| 21 Dec 2023 | 107.00 | 114.50 | 106.50 | 112.00 | 112.00 | 8,166,778 |
| 20 Dec 2023 | 104.00 | 108.00 | 103.50 | 108.00 | 108.00 | 7,941,421 |
| 19 Dec 2023 | 102.50 | 106.50 | 101.00 | 105.50 | 105.50 | 10,701,199 |
| 18 Dec 2023 | 94.80 | 103.50 | 94.10 | 99.80 | 99.80 | 7,844,244 |
| 15 Dec 2023 | 95.50 | 95.60 | 94.00 | 94.20 | 94.20 | 353,531 |
| 14 Dec 2023 | 95.80 | 96.50 | 95.10 | 95.30 | 95.30 | 759,735 |
| 13 Dec 2023 | 94.70 | 95.70 | 94.30 | 95.70 | 95.70 | 759,034 |
| 12 Dec 2023 | 93.00 | 95.40 | 92.60 | 94.70 | 94.70 | 866,960 |
| 11 Dec 2023 | 93.60 | 93.70 | 92.80 | 93.30 | 93.30 | 366,462 |
| 08 Dec 2023 | 94.60 | 95.00 | 93.40 | 93.60 | 93.60 | 898,140 |
| 07 Dec 2023 | 94.40 | 95.20 | 93.60 | 94.60 | 94.60 | 607,678 |
| 06 Dec 2023 | 95.60 | 95.60 | 94.20 | 94.40 | 94.40 | 466,200 |
| 05 Dec 2023 | 96.80 | 96.80 | 94.50 | 94.80 | 94.80 | 700,411 |
| 04 Dec 2023 | 96.90 | 96.90 | 95.40 | 96.70 | 96.70 | 682,081 |
| 01 Dec 2023 | 96.80 | 97.00 | 96.40 | 96.60 | 96.60 | 385,650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.