Yungshin Construction & Development Co.,Ltd. (TPEX:5508)
Taiwan
· Delayed Price · Currency is TWD 48.40
-1.10 (-2.22%)
Apr 29, 2026, 1:19 PM CST
TPEX:5508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.70 | 49.80 | 49.05 | 49.50 | 49.50 | -0.70% | 609,073 |
| Apr 27, 2026 | 50.60 | 50.60 | 49.70 | 49.85 | 49.85 | -1.09% | 792,163 |
| Apr 24, 2026 | 50.70 | 51.00 | 50.30 | 50.40 | 50.40 | -0.59% | 377,139 |
| Apr 23, 2026 | 51.40 | 51.90 | 49.85 | 50.70 | 50.70 | -0.39% | 1,042,963 |
| Apr 22, 2026 | 50.80 | 51.50 | 50.20 | 50.90 | 50.90 | 0.59% | 468,876 |
| Apr 21, 2026 | 50.60 | 51.00 | 50.10 | 50.60 | 50.60 | 0.20% | 506,677 |
| Apr 20, 2026 | 51.80 | 52.00 | 50.40 | 50.50 | 50.50 | -2.13% | 453,123 |
| Apr 17, 2026 | 51.30 | 52.50 | 51.00 | 51.60 | 51.60 | 1.38% | 511,026 |
| Apr 16, 2026 | 51.00 | 51.50 | 50.70 | 50.90 | 50.90 | 0.39% | 368,266 |
| Apr 15, 2026 | 50.40 | 50.80 | 50.20 | 50.70 | 50.70 | 0.60% | 372,560 |
| Apr 14, 2026 | 50.50 | 50.90 | 50.20 | 50.40 | 50.40 | -0.20% | 402,556 |
| Apr 13, 2026 | 50.40 | 50.90 | 50.00 | 50.50 | 50.50 | 0.20% | 350,930 |
| Apr 10, 2026 | 50.50 | 50.70 | 50.00 | 50.40 | 50.40 | 0.20% | 436,073 |
| Apr 9, 2026 | 50.90 | 51.00 | 50.00 | 50.30 | 50.30 | -1.18% | 454,043 |
| Apr 8, 2026 | 50.70 | 51.10 | 50.40 | 50.90 | 50.90 | 0.59% | 332,545 |
| Apr 7, 2026 | 50.60 | 50.70 | 49.80 | 50.60 | 50.60 | -0.20% | 596,854 |
| Apr 2, 2026 | 51.60 | 51.80 | 50.50 | 50.70 | 50.70 | -1.74% | 376,519 |
| Apr 1, 2026 | 51.10 | 51.90 | 50.70 | 51.60 | 51.60 | 1.98% | 354,689 |
| Mar 31, 2026 | 50.50 | 51.90 | 50.20 | 50.60 | 50.60 | -0.20% | 457,035 |
| Mar 30, 2026 | 50.80 | 51.30 | 50.60 | 50.70 | 50.70 | -1.55% | 405,307 |
| Mar 27, 2026 | 50.90 | 51.70 | 50.70 | 51.50 | 51.50 | 0.59% | 311,063 |
| Mar 26, 2026 | 52.00 | 52.30 | 50.90 | 51.20 | 51.20 | -1.35% | 556,975 |
| Mar 25, 2026 | 51.40 | 52.00 | 51.20 | 51.90 | 51.90 | 0.97% | 445,442 |
| Mar 24, 2026 | 52.30 | 52.40 | 50.70 | 51.40 | 51.40 | 0.59% | 669,734 |
| Mar 23, 2026 | 52.90 | 53.30 | 51.00 | 51.10 | 51.10 | -6.92% | 1,578,167 |
| Mar 20, 2026 | 58.00 | 58.90 | 54.90 | 54.90 | 54.90 | 2.43% | 4,584,102 |
| Mar 19, 2026 | 53.30 | 54.10 | 53.00 | 53.60 | 53.60 | -1.11% | 592,167 |
| Mar 18, 2026 | 57.00 | 57.30 | 54.10 | 54.20 | 54.20 | -4.91% | 1,436,755 |
| Mar 17, 2026 | 54.30 | 57.30 | 54.00 | 57.00 | 57.00 | 5.95% | 1,240,447 |
| Mar 16, 2026 | 53.20 | 54.00 | 53.20 | 53.80 | 53.80 | - | 322,067 |
| Mar 13, 2026 | 52.10 | 53.80 | 51.80 | 53.80 | 53.80 | 1.32% | 339,632 |
| Mar 12, 2026 | 52.60 | 53.70 | 52.40 | 53.10 | 53.10 | 0.95% | 395,215 |
| Mar 11, 2026 | 52.70 | 53.00 | 52.30 | 52.60 | 52.60 | 0.96% | 283,056 |
| Mar 10, 2026 | 52.00 | 52.90 | 51.50 | 52.10 | 52.10 | 1.56% | 314,051 |
| Mar 9, 2026 | 51.80 | 52.00 | 50.50 | 51.30 | 51.30 | -4.47% | 733,252 |
| Mar 6, 2026 | 52.20 | 54.10 | 51.80 | 53.70 | 53.70 | 1.32% | 524,320 |
| Mar 5, 2026 | 53.50 | 53.90 | 52.90 | 53.00 | 53.00 | 1.15% | 328,092 |
| Mar 4, 2026 | 53.40 | 53.50 | 52.40 | 52.40 | 52.40 | -3.85% | 799,403 |
| Mar 3, 2026 | 55.40 | 56.30 | 54.20 | 54.50 | 54.50 | -2.50% | 471,154 |
| Mar 2, 2026 | 54.40 | 56.50 | 53.50 | 55.90 | 55.90 | 2.38% | 791,265 |
| Feb 26, 2026 | 56.10 | 56.40 | 54.00 | 54.60 | 54.60 | -0.91% | 2,826,826 |
| Feb 25, 2026 | 56.00 | 56.30 | 54.30 | 55.10 | 55.10 | -2.48% | 1,556,245 |
| Feb 24, 2026 | 57.70 | 58.00 | 56.30 | 56.50 | 56.50 | -2.25% | 978,559 |
| Feb 23, 2026 | 58.10 | 58.10 | 56.30 | 57.80 | 57.80 | -1.20% | 733,155 |
| Feb 11, 2026 | 58.00 | 58.60 | 57.30 | 58.50 | 58.50 | 0.34% | 284,138 |
| Feb 10, 2026 | 57.90 | 58.50 | 57.40 | 58.30 | 58.30 | 2.10% | 451,477 |
| Feb 9, 2026 | 58.90 | 59.10 | 56.90 | 57.10 | 57.10 | -3.06% | 692,065 |
| Feb 6, 2026 | 59.80 | 59.80 | 57.60 | 58.90 | 58.90 | -1.51% | 575,486 |
| Feb 5, 2026 | 59.30 | 60.50 | 59.10 | 59.80 | 59.80 | 0.84% | 462,870 |
| Feb 4, 2026 | 59.00 | 59.60 | 58.90 | 59.30 | 59.30 | 0.51% | 273,721 |
| Feb 3, 2026 | 59.80 | 60.00 | 57.80 | 59.00 | 59.00 | -1.34% | 621,812 |
| Feb 2, 2026 | 58.50 | 60.00 | 56.90 | 59.80 | 59.80 | 0.84% | 662,969 |
| Jan 30, 2026 | 60.80 | 60.80 | 59.20 | 59.30 | 59.30 | -3.10% | 1,102,065 |
| Jan 29, 2026 | 60.60 | 61.30 | 59.90 | 61.20 | 61.20 | 0.99% | 539,302 |
| Jan 28, 2026 | 60.60 | 60.70 | 59.70 | 60.60 | 60.60 | 0.83% | 415,016 |
| Jan 27, 2026 | 61.00 | 61.30 | 59.80 | 60.10 | 60.10 | -1.48% | 746,643 |
| Jan 26, 2026 | 61.50 | 61.50 | 60.80 | 61.00 | 61.00 | -0.49% | 300,315 |
| Jan 23, 2026 | 61.80 | 61.80 | 60.50 | 61.30 | 61.30 | -0.33% | 444,752 |
| Jan 22, 2026 | 60.90 | 62.00 | 60.40 | 61.50 | 61.50 | 1.82% | 565,424 |
| Jan 21, 2026 | 61.20 | 61.20 | 60.30 | 60.40 | 60.40 | -1.31% | 471,985 |
| Jan 20, 2026 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -0.97% | 493,237 |
| Jan 19, 2026 | 60.70 | 62.40 | 59.90 | 61.80 | 61.80 | 1.81% | 888,376 |
| Jan 16, 2026 | 62.00 | 62.00 | 59.90 | 60.70 | 60.70 | -2.10% | 1,502,313 |
| Jan 15, 2026 | 62.10 | 64.00 | 61.10 | 62.00 | 62.00 | 0.98% | 1,693,891 |
| Jan 14, 2026 | 60.30 | 62.50 | 60.20 | 61.40 | 61.40 | 1.82% | 843,000 |
| Jan 13, 2026 | 60.70 | 60.70 | 59.70 | 60.30 | 60.30 | -0.50% | 993,308 |
| Jan 12, 2026 | 61.80 | 62.00 | 60.20 | 60.60 | 60.60 | -1.46% | 960,369 |
| Jan 9, 2026 | 63.00 | 63.30 | 61.40 | 61.50 | 61.50 | -1.13% | 697,601 |
| Jan 8, 2026 | 63.30 | 64.00 | 62.20 | 62.20 | 62.20 | -1.89% | 619,388 |
| Jan 7, 2026 | 62.20 | 63.50 | 62.00 | 63.40 | 63.40 | 2.42% | 743,803 |
| Jan 6, 2026 | 62.00 | 62.50 | 61.80 | 61.90 | 61.90 | -0.16% | 513,588 |
| Jan 5, 2026 | 63.60 | 63.60 | 61.20 | 62.00 | 62.00 | -2.36% | 1,850,028 |
| Jan 2, 2026 | 65.70 | 66.00 | 63.50 | 63.50 | 63.50 | -3.20% | 1,710,406 |
| Dec 31, 2025 | 67.00 | 67.00 | 64.90 | 65.60 | 65.60 | -1.94% | 1,310,845 |
| Dec 30, 2025 | 67.10 | 67.40 | 66.60 | 66.90 | 66.90 | -1.18% | 677,273 |
| Dec 29, 2025 | 68.80 | 68.80 | 66.90 | 67.70 | 67.70 | -1.31% | 1,790,356 |
| Dec 26, 2025 | 67.50 | 69.40 | 66.40 | 68.60 | 68.60 | 1.63% | 6,241,444 |
| Dec 24, 2025 | 63.30 | 69.50 | 63.30 | 67.50 | 67.50 | 6.64% | 7,405,896 |
| Dec 23, 2025 | 62.70 | 64.00 | 62.40 | 63.30 | 63.30 | -0.31% | 4,320,718 |
| Dec 22, 2025 | 64.40 | 64.50 | 62.10 | 63.50 | 63.50 | -2.31% | 5,077,508 |
| Dec 19, 2025 | 67.00 | 67.40 | 64.20 | 65.00 | 65.00 | -3.85% | 6,303,707 |
| Dec 18, 2025 | 72.00 | 72.90 | 66.20 | 67.60 | 67.60 | -4.92% | 5,434,360 |
| Dec 17, 2025 | 72.60 | 75.60 | 71.10 | 71.10 | 71.10 | -1.25% | 4,978,433 |
| Dec 16, 2025 | 75.30 | 76.20 | 71.00 | 72.00 | 72.00 | -6.01% | 4,413,884 |
| Dec 15, 2025 | 74.00 | 76.70 | 74.00 | 76.60 | 76.60 | 2.27% | 685,457 |
| Dec 12, 2025 | 74.10 | 75.20 | 73.40 | 74.90 | 74.90 | 0.40% | 344,343 |
| Dec 11, 2025 | 74.20 | 74.60 | 72.80 | 74.60 | 74.60 | 1.50% | 330,418 |
| Dec 10, 2025 | 72.00 | 73.80 | 72.00 | 73.50 | 73.50 | 2.08% | 417,889 |
| Dec 9, 2025 | 72.80 | 72.80 | 71.80 | 72.00 | 72.00 | -1.10% | 189,068 |
| Dec 8, 2025 | 73.40 | 73.50 | 72.50 | 72.80 | 72.80 | -0.82% | 117,234 |
| Dec 5, 2025 | 72.60 | 73.80 | 72.20 | 73.40 | 73.40 | 1.52% | 275,422 |
| 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 |