Yungshin Construction & Development Co.,Ltd. (TPEX:5508)
Taiwan
· Delayed Price · Currency is TWD 73.40
+1.10 (1.52%)
Dec 5, 2025, 1:30 PM CST
TPEX:5508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.60 | 73.80 | 72.20 | 73.40 | - | 1.52% | 127,078 |
| Dec 4, 2025 | 72.10 | 72.70 | 71.60 | 72.30 | 72.30 | 0.28% | 311,720 |
| Dec 3, 2025 | 71.90 | 72.30 | 71.70 | 72.10 | 72.10 | 0.56% | 259,190 |
| Dec 2, 2025 | 72.00 | 72.00 | 71.40 | 71.70 | 71.70 | -0.69% | 411,327 |
| Dec 1, 2025 | 75.50 | 75.50 | 71.90 | 72.20 | 72.20 | -4.37% | 949,789 |
| Nov 28, 2025 | 75.80 | 76.10 | 75.30 | 75.50 | 75.50 | -0.66% | 158,948 |
| Nov 27, 2025 | 75.10 | 76.60 | 75.00 | 76.00 | 76.00 | 1.33% | 326,598 |
| Nov 26, 2025 | 74.80 | 75.00 | 74.20 | 75.00 | 75.00 | 0.27% | 260,943 |
| Nov 25, 2025 | 76.50 | 76.50 | 74.20 | 74.80 | 74.80 | -2.60% | 564,117 |
| Nov 24, 2025 | 75.10 | 76.80 | 72.80 | 76.80 | 76.80 | 4.49% | 422,281 |
| Nov 21, 2025 | 74.90 | 77.80 | 73.00 | 73.50 | 73.50 | -1.87% | 767,334 |
| Nov 20, 2025 | 73.50 | 75.00 | 73.10 | 74.90 | 74.90 | 2.04% | 412,558 |
| Nov 19, 2025 | 72.10 | 73.50 | 71.60 | 73.40 | 73.40 | 1.24% | 398,972 |
| Nov 18, 2025 | 72.90 | 73.50 | 71.60 | 72.50 | 72.50 | -1.76% | 453,191 |
| Nov 17, 2025 | 72.80 | 74.70 | 71.80 | 73.80 | 73.80 | 1.37% | 300,614 |
| Nov 14, 2025 | 73.50 | 74.70 | 72.20 | 72.80 | 72.80 | -0.95% | 317,261 |
| Nov 13, 2025 | 72.20 | 73.50 | 71.60 | 73.50 | 73.50 | 1.94% | 240,284 |
| Nov 12, 2025 | 71.80 | 72.50 | 71.70 | 72.10 | 72.10 | 0.56% | 199,923 |
| Nov 11, 2025 | 72.00 | 72.80 | 71.70 | 71.70 | 71.70 | -0.42% | 183,667 |
| Nov 10, 2025 | 73.00 | 73.00 | 71.70 | 72.00 | 72.00 | -1.64% | 452,239 |
| Nov 7, 2025 | 74.50 | 74.50 | 72.90 | 73.20 | 73.20 | -1.74% | 376,400 |
| Nov 6, 2025 | 75.30 | 75.70 | 74.20 | 74.50 | 74.50 | -1.06% | 296,672 |
| Nov 5, 2025 | 75.50 | 75.50 | 74.10 | 75.30 | 75.30 | -0.79% | 319,331 |
| Nov 4, 2025 | 76.50 | 76.60 | 75.60 | 75.90 | 75.90 | -0.13% | 226,950 |
| Nov 3, 2025 | 76.80 | 77.90 | 75.80 | 76.00 | 76.00 | -0.65% | 452,189 |
| Oct 31, 2025 | 76.00 | 76.60 | 75.50 | 76.50 | 76.50 | 0.79% | 218,627 |
| Oct 30, 2025 | 76.70 | 77.10 | 75.60 | 75.90 | 75.90 | 0.40% | 305,601 |
| Oct 29, 2025 | 75.70 | 76.40 | 75.50 | 75.60 | 75.60 | - | 261,135 |
| Oct 28, 2025 | 76.50 | 76.50 | 75.10 | 75.60 | 75.60 | -1.56% | 470,730 |
| Oct 27, 2025 | 76.70 | 77.20 | 76.30 | 76.80 | 76.80 | -0.26% | 281,270 |
| Oct 23, 2025 | 77.70 | 77.70 | 76.20 | 77.00 | 77.00 | -0.26% | 376,104 |
| Oct 22, 2025 | 77.30 | 77.30 | 76.40 | 77.20 | 77.20 | 0.78% | 329,140 |
| Oct 21, 2025 | 75.30 | 77.50 | 75.30 | 76.60 | 76.60 | 1.19% | 469,105 |
| Oct 20, 2025 | 77.60 | 77.60 | 75.40 | 75.70 | 75.70 | -1.94% | 655,321 |
| Oct 17, 2025 | 77.70 | 78.60 | 76.90 | 77.20 | 77.20 | -0.52% | 602,938 |
| Oct 16, 2025 | 78.30 | 78.70 | 77.10 | 77.60 | 77.60 | -0.13% | 600,821 |
| Oct 15, 2025 | 77.80 | 78.20 | 77.60 | 77.70 | 77.70 | 0.13% | 329,523 |
| Oct 14, 2025 | 80.40 | 80.80 | 77.50 | 77.60 | 77.60 | -3.24% | 1,410,826 |
| Oct 13, 2025 | 79.80 | 80.80 | 78.20 | 80.20 | 80.20 | -0.12% | 657,875 |
| Oct 9, 2025 | 81.40 | 81.60 | 80.10 | 80.30 | 80.30 | - | 574,507 |
| Oct 8, 2025 | 81.40 | 81.80 | 79.70 | 80.30 | 80.30 | -0.86% | 690,621 |
| Oct 7, 2025 | 81.60 | 81.90 | 80.20 | 81.00 | 81.00 | -0.74% | 798,766 |
| Oct 3, 2025 | 83.40 | 84.90 | 81.50 | 81.60 | 81.60 | -1.69% | 1,164,259 |
| Oct 2, 2025 | 85.40 | 85.40 | 82.40 | 83.00 | 83.00 | -1.66% | 940,096 |
| Oct 1, 2025 | 87.50 | 87.70 | 83.90 | 84.40 | 84.40 | -3.54% | 1,628,078 |
| Sep 30, 2025 | 86.00 | 87.50 | 85.10 | 87.50 | 87.50 | 1.74% | 965,261 |
| Sep 26, 2025 | 88.40 | 89.60 | 85.00 | 86.00 | 86.00 | -2.16% | 1,332,210 |
| Sep 25, 2025 | 92.40 | 92.40 | 87.90 | 87.90 | 87.90 | -4.97% | 1,936,329 |
| Sep 24, 2025 | 92.30 | 92.70 | 90.40 | 92.50 | 92.50 | 0.54% | 936,000 |
| Sep 23, 2025 | 90.00 | 92.20 | 88.50 | 92.00 | 92.00 | 2.56% | 1,335,372 |
| Sep 22, 2025 | 88.80 | 89.80 | 86.60 | 89.70 | 89.70 | -0.88% | 2,441,314 |
| Sep 19, 2025 | 97.70 | 97.70 | 90.50 | 90.50 | 90.50 | -9.95% | 4,401,251 |
| Sep 18, 2025 | 108.00 | 108.00 | 100.50 | 100.50 | 100.50 | -5.19% | 3,222,978 |
| Sep 17, 2025 | 106.50 | 111.00 | 104.50 | 106.00 | 106.00 | -0.93% | 3,713,672 |
| Sep 16, 2025 | 102.00 | 113.00 | 101.50 | 107.00 | 107.00 | 3.38% | 6,421,403 |
| Sep 15, 2025 | 93.40 | 105.50 | 93.40 | 103.50 | 103.50 | 7.70% | 7,530,577 |
| Sep 12, 2025 | 87.80 | 96.10 | 87.80 | 96.10 | 96.10 | 9.95% | 2,557,506 |
| Sep 11, 2025 | 90.50 | 91.50 | 87.40 | 87.40 | 87.40 | -4.17% | 1,322,839 |
| Sep 10, 2025 | 92.20 | 93.50 | 90.30 | 91.20 | 91.20 | -1.94% | 1,823,416 |
| Sep 9, 2025 | 87.00 | 93.50 | 84.90 | 93.00 | 93.00 | 6.29% | 3,620,490 |
| Sep 8, 2025 | 89.10 | 89.20 | 85.00 | 87.50 | 87.50 | -1.91% | 3,253,971 |
| Sep 5, 2025 | 88.90 | 89.20 | 86.50 | 89.20 | 89.20 | 9.99% | 7,678,345 |
| Sep 4, 2025 | 74.40 | 81.10 | 74.30 | 81.10 | 81.10 | 9.89% | 2,000,091 |
| Sep 3, 2025 | 71.90 | 73.80 | 71.50 | 73.80 | 73.80 | 2.64% | 674,450 |
| Sep 2, 2025 | 71.50 | 73.00 | 70.90 | 71.90 | 71.90 | 0.84% | 696,108 |
| Sep 1, 2025 | 73.00 | 73.00 | 70.70 | 71.30 | 71.30 | -2.19% | 770,565 |
| Aug 29, 2025 | 74.10 | 74.50 | 72.70 | 72.90 | 72.90 | -1.09% | 620,987 |
| Aug 28, 2025 | 73.40 | 75.50 | 72.90 | 73.70 | 73.70 | 1.10% | 1,045,327 |
| Aug 27, 2025 | 73.20 | 73.80 | 72.90 | 72.90 | 72.90 | 0.41% | 315,373 |
| Aug 26, 2025 | 73.60 | 74.50 | 72.60 | 72.60 | 72.60 | -0.95% | 477,964 |
| Aug 25, 2025 | 73.30 | 74.10 | 73.30 | 73.30 | 73.30 | 0.55% | 365,162 |
| Aug 22, 2025 | 74.10 | 74.30 | 72.20 | 72.90 | 72.90 | -1.09% | 439,896 |
| Aug 21, 2025 | 73.00 | 74.50 | 72.90 | 73.70 | 73.70 | 1.80% | 540,831 |
| Aug 20, 2025 | 72.50 | 73.30 | 71.60 | 72.40 | 72.40 | -0.69% | 625,271 |
| Aug 19, 2025 | 74.40 | 74.60 | 72.30 | 72.90 | 72.90 | -1.88% | 868,020 |
| Aug 18, 2025 | 72.00 | 76.20 | 72.00 | 74.30 | 74.30 | 3.19% | 1,620,465 |
| Aug 15, 2025 | 72.20 | 72.20 | 70.50 | 72.00 | 72.00 | -0.28% | 919,973 |
| Aug 14, 2025 | 73.80 | 74.30 | 72.20 | 72.20 | 72.20 | -2.04% | 654,670 |
| Aug 13, 2025 | 75.50 | 76.90 | 73.70 | 73.70 | 73.70 | -1.60% | 877,768 |
| Aug 12, 2025 | 74.70 | 75.90 | 74.60 | 74.90 | 74.90 | - | 583,400 |
| Aug 11, 2025 | 76.70 | 76.70 | 74.70 | 74.90 | 74.90 | -2.60% | 1,029,162 |
| Aug 8, 2025 | 79.30 | 79.30 | 76.60 | 76.90 | 76.90 | -2.16% | 843,669 |
| Aug 7, 2025 | 79.40 | 79.70 | 78.60 | 78.60 | 78.60 | -0.25% | 341,008 |
| Aug 6, 2025 | 80.00 | 80.00 | 78.50 | 78.80 | 78.80 | -1.38% | 720,438 |
| Aug 5, 2025 | 80.80 | 81.30 | 79.90 | 79.90 | 79.90 | -0.87% | 421,424 |
| Aug 4, 2025 | 78.80 | 81.50 | 78.50 | 80.60 | 80.60 | 0.50% | 787,518 |
| Aug 1, 2025 | 79.60 | 81.10 | 78.50 | 80.20 | 80.20 | -0.37% | 676,817 |
| Jul 31, 2025 | 81.50 | 81.50 | 79.40 | 80.50 | 80.50 | -0.98% | 547,074 |
| Jul 30, 2025 | 80.50 | 82.30 | 80.40 | 81.30 | 81.30 | 0.37% | 871,515 |
| Jul 29, 2025 | 84.40 | 84.50 | 81.00 | 81.00 | 81.00 | -4.71% | 1,366,865 |
| Jul 28, 2025 | 88.10 | 88.10 | 85.00 | 85.00 | 85.00 | -3.52% | 1,001,458 |
| Jul 25, 2025 | 89.00 | 89.90 | 88.10 | 88.10 | 88.10 | -1.01% | 628,048 |
| Jul 24, 2025 | 90.30 | 90.50 | 88.70 | 89.00 | 89.00 | -1.44% | 585,492 |
| Jul 23, 2025 | 88.90 | 91.80 | 88.90 | 90.30 | 90.30 | 1.01% | 807,983 |
| Jul 22, 2025 | 92.60 | 93.20 | 89.40 | 89.40 | 89.40 | -3.35% | 1,183,352 |
| Jul 21, 2025 | 95.40 | 95.40 | 90.80 | 92.50 | 92.50 | -3.44% | 1,504,667 |
| Jul 18, 2025 | 99.50 | 101.00 | 95.30 | 95.80 | 95.80 | -4.01% | 1,650,475 |
| Jul 17, 2025 | 105.00 | 105.00 | 99.80 | 99.80 | 99.80 | -5.40% | 1,654,452 |
| Jul 16, 2025 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | -16.60% | 1,935,564 |
| Jul 15, 2025 | 126.50 | 127.00 | 125.50 | 126.50 | 112.00 | 0.40% | 1,792,616 |