Taiwan - Delayed Quote TWD

Run Long Construction Co., Ltd. (1808.TW)

Compare
49.50 +0.05 (+0.10%)
At close: October 28 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 49.60 50.40 49.40 49.50 49.50 2,527,970
Oct 25, 2024 47.80 49.45 47.30 49.45 49.45 2,458,516
Oct 24, 2024 48.60 48.60 47.50 47.80 47.80 2,423,132
Oct 23, 2024 49.20 49.30 48.60 48.80 48.80 1,608,988
Oct 22, 2024 49.35 49.35 48.55 49.00 49.00 1,159,510
Oct 21, 2024 50.00 50.00 48.90 49.20 49.20 1,677,531
Oct 18, 2024 49.60 49.60 48.65 49.35 49.35 1,246,225
Oct 17, 2024 49.60 49.95 49.10 49.30 49.30 1,253,780
Oct 16, 2024 49.65 49.65 48.15 49.60 49.60 2,857,160
Oct 15, 2024 48.25 49.70 47.65 49.65 49.65 2,665,337
Oct 14, 2024 48.85 48.85 47.00 48.25 48.25 3,483,587
Oct 11, 2024 50.00 50.20 48.65 48.65 48.65 3,029,495
Oct 9, 2024 51.40 51.70 49.80 49.80 49.80 4,567,925
Oct 8, 2024 51.90 52.50 51.20 51.20 51.20 3,071,867
Oct 7, 2024 51.90 52.50 51.50 52.00 52.00 1,819,893
Oct 4, 2024 52.90 52.90 51.50 51.50 51.50 3,453,506
Oct 1, 2024 53.30 53.60 52.50 52.80 52.80 2,623,351
Sep 30, 2024 53.70 53.70 52.70 53.30 53.30 3,894,968
Sep 27, 2024 53.70 54.40 53.20 53.60 53.60 5,723,695
Sep 26, 2024 3.00 Dividend
Sep 26, 2024 54.00 57.80 53.00 53.50 53.50 23,302,425
Sep 26, 2024 2200:1000 Stock Splits
Sep 25, 2024 55.00 56.36 54.09 54.32 51.32 26,544,438
Sep 24, 2024 52.73 55.45 52.73 54.32 51.32 14,128,873
Sep 23, 2024 53.64 53.86 50.91 52.27 49.39 16,429,340
Sep 20, 2024 59.09 59.09 55.00 55.00 51.96 28,172,480
Sep 19, 2024 60.00 61.36 59.77 60.91 57.55 8,488,821
Sep 18, 2024 59.32 60.45 59.09 59.77 56.47 5,902,723
Sep 16, 2024 58.64 60.00 58.64 59.09 55.83 4,881,280
Sep 13, 2024 57.05 60.00 57.05 58.64 55.40 12,037,902
Sep 12, 2024 56.36 57.05 55.45 56.59 53.47 5,275,364
Sep 11, 2024 55.91 56.14 55.00 55.68 52.61 4,956,600
Sep 10, 2024 57.95 58.18 55.68 55.91 52.82 7,697,219
Sep 9, 2024 56.82 57.27 55.68 56.82 53.68 6,340,463
Sep 6, 2024 57.05 57.73 56.14 57.50 54.32 3,999,476
Sep 5, 2024 56.82 58.64 56.36 57.05 53.89 6,466,823
Sep 4, 2024 55.00 56.82 54.55 55.91 52.82 7,441,511
Sep 3, 2024 57.73 58.18 56.82 57.05 53.89 6,981,020
Sep 2, 2024 60.68 60.91 57.27 57.73 54.54 17,386,351
Aug 30, 2024 54.55 59.55 54.55 59.55 56.26 39,364,760
Aug 29, 2024 53.64 54.32 53.41 54.32 51.32 2,616,908
Aug 28, 2024 53.18 54.09 53.18 53.86 50.89 3,418,668
Aug 27, 2024 52.95 53.41 52.50 52.95 50.03 3,685,836
Aug 26, 2024 53.41 54.09 52.73 52.95 50.03 3,161,004
Aug 23, 2024 53.18 53.18 52.27 52.73 49.82 5,295,472
Aug 22, 2024 54.32 54.55 52.27 53.18 50.24 16,751,138
Aug 21, 2024 55.91 55.91 53.86 54.77 51.75 5,664,153
Aug 20, 2024 56.59 56.82 55.23 55.91 52.82 6,557,452
Aug 19, 2024 56.82 57.05 55.68 56.36 53.25 4,908,296
Aug 16, 2024 55.91 57.50 55.23 56.59 53.47 10,317,815
Aug 15, 2024 54.32 56.36 53.64 55.23 52.18 9,350,699
Aug 14, 2024 52.73 54.09 52.50 53.86 50.89 5,644,295
Aug 13, 2024 53.64 54.09 51.59 52.50 49.60 7,971,343
Aug 12, 2024 50.45 53.18 50.23 52.50 49.60 9,089,440
Aug 9, 2024 49.09 50.23 49.09 49.55 46.81 4,705,929
Aug 8, 2024 49.09 50.00 47.73 48.64 45.95 5,027,877
Aug 7, 2024 48.41 50.45 48.18 50.45 47.67 8,262,898
Aug 6, 2024 50.91 50.91 46.36 47.95 45.31 15,092,803
Aug 5, 2024 51.59 51.82 48.86 48.86 46.16 11,400,727
Aug 2, 2024 55.91 56.82 53.86 54.09 51.10 8,476,173
Aug 1, 2024 56.36 57.27 55.68 56.14 53.04 9,688,509
Jul 31, 2024 56.14 57.05 55.23 55.91 52.82 7,235,804
Jul 30, 2024 54.32 56.59 52.95 56.14 53.04 10,228,200
Jul 29, 2024 56.82 57.73 54.09 54.32 51.32 21,863,344
Jul 26, 2024 51.82 56.59 51.59 55.23 52.18 19,533,518
Jul 23, 2024 51.36 53.64 51.14 52.50 49.60 4,517,233
Jul 22, 2024 52.27 52.27 50.45 50.45 47.67 6,004,706
Jul 19, 2024 54.32 54.55 52.05 52.27 49.39 7,115,325
Jul 18, 2024 54.55 55.45 53.86 54.32 51.32 6,789,336
Jul 17, 2024 55.00 56.14 54.55 55.00 51.96 10,778,097
Jul 16, 2024 53.86 55.45 53.41 54.55 51.53 12,463,979
Jul 15, 2024 52.73 53.86 52.50 53.41 50.46 6,371,919
Jul 12, 2024 52.27 52.50 51.82 52.27 49.39 1,853,737
Jul 11, 2024 51.82 53.18 51.82 52.27 49.39 5,220,124
Jul 10, 2024 50.45 52.05 50.23 52.05 49.17 3,391,713
Jul 9, 2024 51.59 51.82 50.45 50.68 47.88 3,837,697
Jul 8, 2024 52.05 52.27 51.36 51.36 48.53 2,581,077
Jul 5, 2024 52.73 52.73 51.82 51.82 48.96 2,195,613
Jul 4, 2024 51.36 52.95 51.36 52.50 49.60 6,573,655
Jul 3, 2024 52.05 52.27 51.14 51.14 48.31 4,588,931
Jul 2, 2024 52.05 52.05 51.36 52.05 49.17 1,869,958
Jul 1, 2024 51.36 52.05 50.68 52.05 49.17 3,789,506
Jun 28, 2024 51.82 51.82 50.91 51.14 48.31 3,329,136
Jun 27, 2024 51.36 51.82 51.14 51.59 48.74 1,995,897
Jun 26, 2024 51.82 52.05 51.14 51.36 48.53 3,148,530
Jun 25, 2024 51.82 52.27 50.91 51.82 48.96 3,036,046
Jun 24, 2024 51.82 51.82 51.14 51.36 48.53 2,715,948
Jun 21, 2024 51.82 51.82 50.91 51.82 48.96 4,309,313
Jun 20, 2024 51.82 52.05 51.14 51.82 48.96 3,232,530
Jun 19, 2024 52.05 52.27 51.36 51.36 48.53 3,413,253
Jun 18, 2024 52.50 52.50 51.59 51.82 48.96 3,631,234
Jun 17, 2024 53.86 53.86 52.27 52.27 49.39 5,321,569
Jun 14, 2024 50.45 53.64 50.45 53.18 50.24 18,189,677
Jun 13, 2024 50.45 50.91 49.77 50.45 47.67 3,921,968
Jun 12, 2024 49.77 50.23 49.09 50.00 47.24 3,010,350
Jun 11, 2024 51.36 51.36 49.77 49.77 47.02 5,707,292
Jun 7, 2024 48.64 50.91 48.41 50.68 47.88 10,070,821
Jun 6, 2024 48.41 48.86 47.95 48.64 45.95 1,937,931
Jun 5, 2024 48.86 49.32 48.41 48.64 45.95 2,268,140
Jun 4, 2024 49.09 49.09 48.18 48.86 46.16 2,216,447
Jun 3, 2024 48.41 48.86 47.73 48.64 45.95 3,045,059
May 31, 2024 47.05 48.64 47.05 48.64 45.95 5,496,935
May 30, 2024 47.50 47.73 47.05 47.05 44.45 3,179,682
May 29, 2024 47.95 48.18 47.27 47.50 44.88 4,058,230
May 28, 2024 47.50 47.95 47.50 47.73 45.09 2,889,900
May 27, 2024 47.05 47.73 47.05 47.50 44.88 3,505,352
May 24, 2024 46.36 47.27 45.68 46.59 44.02 3,255,601
May 23, 2024 47.50 47.50 46.36 46.59 44.02 5,629,221
May 22, 2024 47.50 47.95 47.50 47.50 44.88 2,262,827
May 21, 2024 47.95 48.18 47.27 47.27 44.66 3,832,186
May 20, 2024 49.09 49.09 47.95 47.95 45.31 5,906,859
May 17, 2024 48.41 48.86 47.95 48.64 45.95 3,739,472
May 16, 2024 47.95 49.09 47.95 48.64 45.95 5,907,191
May 15, 2024 48.64 48.64 47.50 47.73 45.09 5,971,893
May 14, 2024 49.55 49.55 47.73 48.41 45.74 5,958,906
May 13, 2024 49.55 50.00 48.86 49.77 47.02 4,659,250
May 10, 2024 48.86 50.23 48.64 49.32 46.59 7,114,998
May 9, 2024 50.00 50.00 48.18 48.18 45.52 7,899,408
May 8, 2024 51.59 51.82 49.55 49.77 47.02 10,136,192
May 7, 2024 52.95 53.18 50.91 51.82 48.96 11,523,206
May 6, 2024 53.41 54.09 52.50 52.95 50.03 7,172,224
May 3, 2024 53.86 53.86 52.05 52.73 49.82 7,839,066
May 2, 2024 52.50 54.09 52.27 52.95 50.03 15,414,157
Apr 30, 2024 52.27 52.50 50.91 51.82 48.96 7,288,098
Apr 29, 2024 51.59 53.18 50.91 51.82 48.96 9,997,611
Apr 26, 2024 50.45 51.36 49.77 50.91 48.10 6,146,247
Apr 25, 2024 50.91 50.91 50.00 50.23 47.45 7,941,203
Apr 24, 2024 50.91 51.59 49.55 50.91 48.10 18,851,949
Apr 23, 2024 49.32 50.00 47.95 50.00 47.24 18,069,301
Apr 22, 2024 47.73 50.45 47.50 48.41 45.74 22,644,019
Apr 19, 2024 48.18 49.32 45.91 47.05 44.45 18,268,727
Apr 18, 2024 47.27 47.95 46.59 47.50 44.88 12,654,151
Apr 17, 2024 47.27 48.41 47.27 47.27 44.66 7,961,203
Apr 16, 2024 49.09 49.09 47.05 47.27 44.66 9,555,130
Apr 15, 2024 51.14 51.14 49.55 49.55 46.81 7,652,871
Apr 12, 2024 50.45 51.59 50.23 51.14 48.31 6,749,529
Apr 11, 2024 52.05 52.27 50.45 50.45 47.67 9,388,442
Apr 10, 2024 52.50 52.95 51.82 52.05 49.17 6,504,434
Apr 9, 2024 52.05 52.95 51.82 51.82 48.96 5,949,251
Apr 8, 2024 52.73 52.73 51.59 51.82 48.96 6,773,080
Apr 3, 2024 54.55 54.55 52.05 52.05 49.17 9,963,621
Apr 2, 2024 56.36 56.36 54.09 54.32 51.32 10,746,665
Apr 1, 2024 56.59 56.82 55.91 55.91 52.82 7,999,752
Mar 29, 2024 58.86 58.86 56.59 57.05 53.89 7,108,200
Mar 28, 2024 57.73 58.86 56.59 57.73 54.54 22,270,516
Mar 27, 2024 59.55 63.18 55.45 56.59 53.47 65,265,849
Mar 26, 2024 58.64 60.00 56.82 57.95 54.75 9,937,923
Mar 25, 2024 55.91 59.09 55.00 58.86 55.61 8,269,745
Mar 22, 2024 52.95 57.50 52.73 57.05 53.89 11,062,902
Mar 21, 2024 52.95 54.55 51.82 54.09 51.10 6,199,228
Mar 20, 2024 53.41 53.41 51.59 52.27 49.39 5,189,998
Mar 19, 2024 54.09 55.23 53.41 53.41 50.46 4,041,752
Mar 18, 2024 55.00 55.45 52.73 54.09 51.10 6,253,128
Mar 15, 2024 53.18 54.32 52.73 53.86 50.89 7,332,965
Mar 14, 2024 52.50 55.45 50.91 54.09 51.10 15,550,299
Mar 13, 2024 51.14 51.82 48.41 51.36 48.53 12,089,935
Mar 12, 2024 47.73 51.14 47.73 51.14 48.31 23,594,538
Mar 11, 2024 46.36 47.50 46.36 46.59 44.02 3,053,448
Mar 8, 2024 47.50 47.73 45.41 46.14 43.59 5,150,030
Mar 7, 2024 46.59 47.73 46.59 47.05 44.45 4,008,936
Mar 6, 2024 46.82 47.27 46.14 46.59 44.02 1,638,370
Mar 5, 2024 46.59 47.27 46.14 46.59 44.02 2,177,003
Mar 4, 2024 46.82 47.50 46.14 46.36 43.80 2,600,164
Mar 1, 2024 47.27 47.27 46.36 46.36 43.80 1,597,567
Feb 29, 2024 45.91 47.50 45.68 46.82 44.23 3,393,561
Feb 27, 2024 44.64 46.14 44.64 45.68 43.16 2,850,531
Feb 26, 2024 44.05 45.41 44.05 44.64 42.17 2,981,759
Feb 23, 2024 44.82 45.18 44.05 44.05 41.61 1,259,304
Feb 22, 2024 44.36 45.18 44.18 44.77 42.30 2,069,293
Feb 21, 2024 43.14 44.82 43.14 44.09 41.66 2,070,569
Feb 20, 2024 42.82 44.09 42.82 43.23 40.84 3,123,780
Feb 19, 2024 43.41 43.55 42.77 42.77 40.41 1,774,812
Feb 16, 2024 44.09 44.18 42.95 43.27 40.88 2,735,064
Feb 15, 2024 46.36 46.36 44.41 44.41 41.96 4,703,014
Feb 5, 2024 46.59 47.05 45.91 47.05 44.45 1,329,871
Feb 2, 2024 46.59 46.59 46.14 46.59 44.02 838,186
Feb 1, 2024 46.36 46.82 45.91 46.14 43.59 1,153,405
Jan 31, 2024 47.05 47.50 46.59 46.82 44.23 965,866
Jan 30, 2024 47.50 48.64 46.82 46.82 44.23 4,602,782
Jan 29, 2024 46.59 47.27 46.59 47.27 44.66 753,676
Jan 26, 2024 46.82 47.05 46.36 47.05 44.45 384,542
Jan 25, 2024 47.27 47.27 46.36 46.82 44.23 1,171,304
Jan 24, 2024 46.59 47.27 46.36 47.27 44.66 1,082,727
Jan 23, 2024 46.82 47.50 46.36 46.82 44.23 763,950
Jan 22, 2024 47.05 47.05 46.14 46.82 44.23 667,150
Jan 19, 2024 47.73 47.73 46.36 46.82 44.23 2,068,103
Jan 18, 2024 46.59 47.50 45.91 47.50 44.88 1,558,851
Jan 17, 2024 45.68 46.82 45.45 46.14 43.59 1,687,840
Jan 16, 2024 47.05 47.05 45.91 46.14 43.59 1,078,017
Jan 15, 2024 48.41 48.64 47.05 47.05 44.45 1,348,767
Jan 12, 2024 47.95 48.18 46.59 48.18 45.52 1,273,558
Jan 11, 2024 48.64 48.64 47.27 47.73 45.09 1,532,564
Jan 10, 2024 48.41 48.86 47.73 48.86 46.16 1,289,241
Jan 9, 2024 48.64 49.55 47.50 48.41 45.74 4,118,441
Jan 8, 2024 47.50 48.64 47.27 47.95 45.31 1,954,088
Jan 5, 2024 46.36 47.50 46.36 47.50 44.88 1,717,051
Jan 4, 2024 46.59 46.59 46.14 46.59 44.02 691,486
Jan 3, 2024 46.36 46.36 45.45 46.14 43.59 1,143,183
Jan 2, 2024 45.41 46.82 45.41 46.59 44.02 1,800,409
Dec 29, 2023 45.45 46.14 45.18 45.45 42.94 1,460,360
Dec 28, 2023 46.59 46.82 45.45 45.45 42.94 2,182,923
Dec 27, 2023 46.82 47.05 46.14 46.36 43.80 1,356,698
Dec 26, 2023 46.82 47.05 45.68 46.36 43.80 2,691,581
Dec 25, 2023 49.77 49.77 45.68 46.14 43.59 6,445,687
Dec 22, 2023 51.14 52.50 49.55 49.77 47.02 18,140,876
Dec 21, 2023 48.64 52.05 48.41 50.91 48.10 17,966,911
Dec 20, 2023 47.27 49.09 47.05 49.09 46.38 17,471,126
Dec 19, 2023 46.59 48.41 45.91 47.95 45.31 23,542,637
Dec 18, 2023 43.09 47.05 42.77 45.36 42.86 17,257,336
Dec 15, 2023 43.41 43.45 42.73 42.82 40.45 777,768
Dec 14, 2023 43.55 43.86 43.23 43.32 40.93 1,671,417
Dec 13, 2023 43.05 43.50 42.86 43.50 41.10 1,669,874
Dec 12, 2023 42.27 43.36 42.09 43.05 40.67 1,907,312
Dec 11, 2023 42.55 42.59 42.18 42.41 40.07 806,216
Dec 8, 2023 43.00 43.18 42.45 42.55 40.20 1,975,908
Dec 7, 2023 42.91 43.27 42.55 43.00 40.63 1,336,891
Dec 6, 2023 43.45 43.45 42.82 42.91 40.54 1,025,640
Dec 5, 2023 44.00 44.00 42.95 43.09 40.71 1,540,904
Dec 4, 2023 44.05 44.05 43.36 43.95 41.53 1,500,578
Dec 1, 2023 44.00 44.09 43.82 43.91 41.48 848,430
Nov 30, 2023 44.32 44.32 43.73 44.18 41.74 1,257,348
Nov 29, 2023 44.23 44.36 43.64 44.09 41.66 1,398,212
Nov 28, 2023 43.91 44.14 43.64 44.14 41.70 2,899,146
Nov 27, 2023 43.36 43.77 43.18 43.73 41.31 1,727,690
Nov 24, 2023 44.18 44.18 43.00 43.18 40.80 1,889,635
Nov 23, 2023 44.00 44.32 43.68 43.82 41.40 2,150,326
Nov 22, 2023 43.64 43.91 43.27 43.91 41.48 3,119,465
Nov 21, 2023 43.41 43.82 42.95 43.41 41.01 2,248,023
Nov 20, 2023 42.73 43.09 42.59 43.09 40.71 1,398,599
Nov 17, 2023 43.64 43.64 42.41 42.50 40.15 2,402,815
Nov 16, 2023 43.23 43.86 43.14 43.45 41.05 3,808,706
Nov 15, 2023 41.50 43.18 41.45 43.14 40.75 3,547,594
Nov 14, 2023 41.86 42.09 41.05 41.50 39.21 2,740,463
Nov 13, 2023 43.27 43.36 41.05 41.82 39.51 5,753,924
Nov 10, 2023 43.86 43.86 41.95 43.09 40.71 2,515,590
Nov 9, 2023 44.50 44.68 44.09 44.09 41.66 1,690,169
Nov 8, 2023 44.14 44.77 43.86 44.23 41.78 2,279,327
Nov 7, 2023 43.32 43.77 42.73 43.73 41.31 1,818,432
Nov 6, 2023 43.45 43.45 42.95 43.36 40.97 740,757
Nov 3, 2023 43.36 43.36 43.00 43.23 40.84 803,836
Nov 2, 2023 43.64 43.64 42.82 43.05 40.67 2,305,652
Nov 1, 2023 42.68 44.27 42.68 43.18 40.80 5,268,122
Oct 31, 2023 42.73 42.86 42.36 42.68 40.32 561,534
Oct 30, 2023 42.91 43.05 42.64 42.73 40.37 583,180

Related Tickers