Run Long Construction Co., Ltd. (TPE:1808)
Taiwan
· Delayed Price · Currency is TWD 28.50
-1.20 (-4.04%)
At close: Mar 9, 2026
Run Long Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.05 | 29.10 | 28.10 | 28.50 | 28.50 | -4.04% | 1,848,020 |
| Mar 6, 2026 | 29.45 | 29.90 | 29.35 | 29.70 | 29.70 | 0.85% | 590,729 |
| Mar 5, 2026 | 29.60 | 29.75 | 29.25 | 29.45 | 29.45 | 0.86% | 844,735 |
| Mar 4, 2026 | 29.90 | 29.90 | 29.20 | 29.20 | 29.20 | -2.99% | 1,570,406 |
| Mar 3, 2026 | 30.45 | 30.95 | 30.05 | 30.10 | 30.10 | -1.15% | 1,084,972 |
| Mar 2, 2026 | 29.95 | 30.70 | 29.55 | 30.45 | 30.45 | 1.16% | 2,507,016 |
| Feb 26, 2026 | 30.90 | 30.90 | 30.05 | 30.10 | 30.10 | -1.79% | 2,743,053 |
| Feb 25, 2026 | 31.05 | 31.15 | 30.50 | 30.65 | 30.65 | -1.13% | 1,605,890 |
| Feb 24, 2026 | 31.65 | 31.95 | 30.85 | 31.00 | 31.00 | -2.05% | 1,865,429 |
| Feb 23, 2026 | 32.20 | 32.45 | 31.55 | 31.65 | 31.65 | -0.31% | 1,457,903 |
| Feb 11, 2026 | 31.60 | 31.80 | 31.40 | 31.75 | 31.75 | 0.79% | 1,010,288 |
| Feb 10, 2026 | 31.45 | 31.65 | 31.35 | 31.50 | 31.50 | 0.32% | 625,224 |
| Feb 9, 2026 | 31.65 | 31.80 | 31.05 | 31.40 | 31.40 | -0.32% | 757,977 |
| Feb 6, 2026 | 31.80 | 31.80 | 31.35 | 31.50 | 31.50 | -1.56% | 598,628 |
| Feb 5, 2026 | 32.10 | 32.35 | 31.95 | 32.00 | 32.00 | -0.47% | 663,901 |
| Feb 4, 2026 | 32.50 | 32.50 | 32.05 | 32.15 | 32.15 | 0.78% | 643,815 |
| Feb 3, 2026 | 32.30 | 32.30 | 31.80 | 31.90 | 31.90 | -1.39% | 1,163,705 |
| Feb 2, 2026 | 31.75 | 32.35 | 31.70 | 32.35 | 32.35 | 3.19% | 1,290,994 |
| Jan 30, 2026 | 31.30 | 32.05 | 31.05 | 31.35 | 31.35 | 0.16% | 1,709,102 |
| Jan 29, 2026 | 31.45 | 31.75 | 31.05 | 31.30 | 31.30 | -0.16% | 1,335,476 |
| Jan 28, 2026 | 31.20 | 31.65 | 31.15 | 31.35 | 31.35 | 0.48% | 1,035,970 |
| Jan 27, 2026 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | -2.19% | 1,847,573 |
| Jan 26, 2026 | 32.80 | 32.90 | 31.80 | 31.90 | 31.90 | -2.74% | 1,510,764 |
| Jan 23, 2026 | 32.35 | 32.85 | 32.35 | 32.80 | 32.80 | 1.39% | 876,306 |
| Jan 22, 2026 | 32.85 | 32.85 | 32.05 | 32.35 | 32.35 | 0.94% | 1,276,175 |
| Jan 21, 2026 | 32.70 | 32.70 | 32.00 | 32.05 | 32.05 | -1.69% | 1,963,266 |
| Jan 20, 2026 | 33.30 | 33.40 | 32.60 | 32.60 | 32.60 | -2.54% | 1,873,326 |
| Jan 19, 2026 | 32.95 | 33.70 | 32.50 | 33.45 | 33.45 | 1.36% | 1,559,019 |
| Jan 16, 2026 | 33.60 | 33.65 | 33.00 | 33.00 | 33.00 | -1.64% | 2,134,624 |
| Jan 15, 2026 | 34.10 | 34.35 | 33.50 | 33.55 | 33.55 | -1.32% | 1,998,928 |
| Jan 14, 2026 | 33.90 | 34.70 | 33.75 | 34.00 | 34.00 | 0.15% | 1,666,737 |
| Jan 13, 2026 | 34.45 | 34.45 | 33.60 | 33.95 | 33.95 | -1.59% | 1,967,232 |
| Jan 12, 2026 | 36.50 | 36.95 | 34.40 | 34.50 | 34.50 | -4.03% | 4,248,848 |
| Jan 9, 2026 | 35.40 | 36.05 | 34.95 | 35.95 | 35.95 | 3.01% | 2,340,525 |
| Jan 8, 2026 | 33.90 | 35.20 | 33.75 | 34.90 | 34.90 | 2.80% | 2,174,023 |
| Jan 7, 2026 | 33.95 | 34.15 | 33.55 | 33.95 | 33.95 | 0.44% | 4,568,535 |
| Jan 6, 2026 | 33.50 | 34.00 | 33.10 | 33.80 | 33.80 | 1.65% | 4,726,165 |
| Jan 5, 2026 | 33.60 | 33.70 | 32.80 | 33.25 | 33.25 | -0.75% | 5,090,611 |
| Jan 2, 2026 | 34.45 | 34.45 | 33.00 | 33.50 | 33.50 | -1.76% | 4,436,422 |
| Dec 31, 2025 | 34.70 | 34.95 | 34.05 | 34.10 | 34.10 | -1.16% | 3,714,022 |
| Dec 30, 2025 | 35.30 | 35.30 | 34.15 | 34.50 | 34.50 | -1.99% | 3,585,127 |
| Dec 29, 2025 | 35.50 | 36.05 | 34.75 | 35.20 | 35.20 | - | 3,760,362 |
| Dec 26, 2025 | 34.20 | 35.65 | 34.20 | 35.20 | 35.20 | 3.38% | 3,338,456 |
| Dec 24, 2025 | 34.50 | 35.60 | 34.05 | 34.05 | 34.05 | -0.44% | 3,281,110 |
| Dec 23, 2025 | 34.85 | 34.85 | 34.15 | 34.20 | 34.20 | -0.58% | 1,060,322 |
| Dec 22, 2025 | 34.25 | 35.00 | 34.00 | 34.40 | 34.40 | 2.08% | 1,622,516 |
| Dec 19, 2025 | 32.85 | 34.55 | 32.85 | 33.70 | 33.70 | 2.59% | 2,744,691 |
| Dec 18, 2025 | 33.00 | 33.55 | 32.70 | 32.85 | 32.85 | -0.45% | 1,563,527 |
| Dec 17, 2025 | 32.60 | 34.15 | 32.55 | 33.00 | 33.00 | 1.23% | 2,681,715 |
| Dec 16, 2025 | 31.65 | 32.65 | 31.60 | 32.60 | 32.60 | 2.19% | 1,724,671 |
| Dec 15, 2025 | 32.25 | 32.55 | 31.70 | 31.90 | 31.90 | -1.39% | 1,511,836 |
| Dec 12, 2025 | 32.10 | 32.45 | 31.70 | 32.35 | 32.35 | 2.05% | 1,694,136 |
| Dec 11, 2025 | 32.45 | 33.05 | 31.60 | 31.70 | 31.70 | -1.55% | 2,034,853 |
| Dec 10, 2025 | 32.00 | 32.50 | 31.35 | 32.20 | 32.20 | 4.21% | 3,013,552 |
| Dec 9, 2025 | 31.80 | 31.85 | 30.75 | 30.90 | 30.90 | -2.83% | 2,198,406 |
| Dec 8, 2025 | 32.60 | 33.00 | 31.80 | 31.80 | 31.80 | -2.45% | 1,293,752 |
| Dec 5, 2025 | 31.90 | 32.75 | 31.75 | 32.60 | 32.60 | 1.88% | 1,228,457 |
| Dec 4, 2025 | 31.65 | 32.35 | 31.35 | 32.00 | 32.00 | 1.59% | 1,907,471 |
| Dec 3, 2025 | 31.85 | 32.20 | 31.20 | 31.50 | 31.50 | -0.79% | 1,472,247 |
| Dec 2, 2025 | 32.35 | 32.45 | 31.70 | 31.75 | 31.75 | -1.55% | 1,455,892 |
| Dec 1, 2025 | 32.05 | 33.05 | 31.75 | 32.25 | 32.25 | 0.78% | 1,274,726 |
| Nov 28, 2025 | 33.15 | 33.55 | 32.00 | 32.00 | 32.00 | -3.18% | 1,795,629 |
| Nov 27, 2025 | 32.60 | 34.20 | 32.55 | 33.05 | 33.05 | 0.92% | 2,443,073 |
| Nov 26, 2025 | 34.20 | 34.20 | 31.65 | 32.75 | 32.75 | -4.38% | 2,841,801 |
| Nov 25, 2025 | 35.15 | 35.15 | 32.80 | 34.25 | 34.25 | -3.11% | 2,705,629 |
| Nov 24, 2025 | 35.00 | 36.55 | 34.80 | 35.35 | 35.35 | -7.65% | 1,255,767 |
| Nov 12, 2025 | 37.94 | 38.89 | 37.56 | 38.28 | 37.17 | 0.88% | 618,035 |
| Nov 11, 2025 | 39.33 | 39.33 | 37.78 | 37.94 | 36.84 | -3.40% | 1,364,880 |
| Nov 10, 2025 | 39.83 | 39.83 | 38.94 | 39.28 | 38.14 | -0.14% | 1,147,904 |
| Nov 7, 2025 | 40.22 | 40.56 | 39.17 | 39.33 | 38.19 | -3.67% | 1,563,799 |
| Nov 6, 2025 | 43.06 | 43.33 | 40.00 | 40.83 | 39.65 | -4.67% | 2,408,182 |
| Nov 5, 2025 | 41.06 | 43.00 | 40.00 | 42.83 | 41.59 | 4.33% | 3,836,319 |
| Nov 4, 2025 | 44.28 | 44.67 | 40.67 | 41.06 | 39.86 | -7.28% | 4,793,154 |
| Nov 3, 2025 | 42.50 | 44.28 | 42.11 | 44.28 | 42.99 | 4.87% | 3,961,931 |
| Oct 31, 2025 | 41.33 | 42.22 | 41.22 | 42.22 | 41.00 | 2.15% | 3,241,582 |
| Oct 30, 2025 | 41.11 | 41.67 | 40.78 | 41.33 | 40.13 | 0.54% | 2,105,523 |
| Oct 29, 2025 | 40.11 | 41.33 | 39.17 | 41.11 | 39.92 | 2.35% | 3,296,368 |
| Oct 28, 2025 | 40.72 | 40.78 | 39.67 | 40.17 | 39.00 | -1.36% | 1,813,297 |
| Oct 27, 2025 | 40.00 | 40.89 | 39.83 | 40.72 | 39.54 | 1.81% | 3,333,285 |
| Oct 23, 2025 | 39.72 | 40.50 | 39.72 | 40.00 | 38.84 | -0.69% | 1,867,875 |
| Oct 22, 2025 | 40.22 | 40.56 | 39.06 | 40.28 | 39.11 | 0.84% | 3,760,522 |
| Oct 21, 2025 | 38.61 | 40.11 | 38.44 | 39.94 | 38.78 | 4.66% | 7,141,851 |
| Oct 20, 2025 | 37.11 | 38.89 | 37.11 | 38.17 | 37.06 | 3.31% | 7,322,639 |
| Oct 17, 2025 | 35.44 | 36.94 | 35.11 | 36.94 | 35.87 | 4.23% | 4,271,955 |
| Oct 16, 2025 | 33.39 | 35.56 | 33.39 | 35.44 | 34.42 | 3.74% | 3,386,512 |
| Oct 15, 2025 | 31.72 | 34.28 | 31.72 | 34.17 | 33.17 | 9.43% | 5,504,571 |
| Oct 14, 2025 | 31.17 | 32.06 | 31.11 | 31.22 | 30.32 | -0.18% | 1,709,411 |
| Oct 13, 2025 | 31.11 | 31.44 | 31.06 | 31.28 | 30.37 | -0.88% | 1,268,020 |
| Oct 9, 2025 | 31.67 | 31.72 | 31.39 | 31.56 | 30.64 | - | 921,446 |
| Oct 8, 2025 | 31.78 | 31.78 | 31.39 | 31.56 | 30.64 | -0.70% | 1,075,437 |
| Oct 7, 2025 | 32.11 | 32.11 | 31.61 | 31.78 | 30.86 | -1.21% | 1,294,561 |
| Oct 3, 2025 | 32.44 | 32.78 | 31.72 | 32.17 | 31.23 | -1.02% | 1,261,227 |
| Oct 2, 2025 | 32.50 | 32.56 | 31.94 | 32.50 | 31.56 | - | 1,232,360 |
| Oct 1, 2025 | 31.89 | 32.56 | 31.56 | 32.50 | 31.56 | 1.92% | 1,264,341 |
| Sep 30, 2025 | 32.56 | 32.56 | 31.56 | 31.89 | 30.96 | -0.52% | 967,224 |
| Sep 26, 2025 | 32.44 | 32.44 | 31.83 | 32.06 | 31.13 | -0.86% | 1,175,209 |
| Sep 25, 2025 | 32.06 | 32.78 | 31.89 | 32.33 | 31.39 | -5.67% | 3,391,115 |
| Sep 24, 2025 | 34.44 | 34.83 | 34.17 | 34.28 | 31.13 | - | 1,957,892 |
| Sep 23, 2025 | 34.44 | 34.56 | 34.11 | 34.28 | 31.13 | -0.48% | 1,559,779 |
| Sep 22, 2025 | 34.72 | 34.72 | 34.33 | 34.44 | 31.28 | -0.48% | 1,041,789 |