Advertisement
U.S. Markets closed
S&P Futures
5,860.25 -1.25 (-0.02%) Dow Futures
42,573.00 -33.00 (-0.08%) Nasdaq Futures
20,503.75 +6.75 (+0.03%) Russell 2000 Futures
2,256.80 -0.70 (-0.03%) Crude Oil
67.66 +0.28 (+0.42%) Gold
2,769.50 +13.60 (+0.49%)
Run Long Construction Co., Ltd. (1808.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 10:02AM CST. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 49.55 | 49.65 | 48.15 | 48.15 | 48.15 | 910,457 |
| 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 09, 2024 | 51.40 | 51.70 | 49.80 | 49.80 | 49.80 | 4,567,925 |
| Oct 08, 2024 | 51.90 | 52.50 | 51.20 | 51.20 | 51.20 | 3,071,867 |
| Oct 07, 2024 | 51.90 | 52.50 | 51.50 | 52.00 | 52.00 | 1,819,893 |
| Oct 04, 2024 | 52.90 | 52.90 | 51.50 | 51.50 | 51.50 | 3,453,506 |
| Oct 01, 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 | 54.00 | 57.80 | 53.00 | 53.50 | 53.50 | 23,302,425 |
| Sep 25, 2024 | 55.00 | 56.36 | 54.09 | 54.32 | 54.32 | 26,544,438 |
| Sep 24, 2024 | 52.73 | 55.45 | 52.73 | 54.32 | 54.32 | 14,128,873 |
| Sep 23, 2024 | 53.64 | 53.86 | 50.91 | 52.27 | 52.27 | 16,429,340 |
| Sep 20, 2024 | 59.09 | 59.09 | 55.00 | 55.00 | 55.00 | 28,172,480 |
| Sep 19, 2024 | 60.00 | 61.36 | 59.77 | 60.91 | 60.91 | 8,488,821 |
| Sep 18, 2024 | 59.32 | 60.45 | 59.09 | 59.77 | 59.77 | 5,902,723 |
| Sep 16, 2024 | 58.64 | 60.00 | 58.64 | 59.09 | 59.09 | 4,881,280 |
| Sep 13, 2024 | 57.05 | 60.00 | 57.05 | 58.64 | 58.64 | 12,037,902 |
| Sep 12, 2024 | 56.36 | 57.05 | 55.45 | 56.59 | 56.59 | 5,275,364 |
| Sep 11, 2024 | 55.91 | 56.14 | 55.00 | 55.68 | 55.68 | 4,956,600 |
| Sep 10, 2024 | 57.95 | 58.18 | 55.68 | 55.91 | 55.91 | 7,697,219 |
| Sep 09, 2024 | 56.82 | 57.27 | 55.68 | 56.82 | 56.82 | 6,340,463 |
| Sep 06, 2024 | 57.05 | 57.73 | 56.14 | 57.50 | 57.50 | 3,999,476 |
| Sep 05, 2024 | 56.82 | 58.64 | 56.36 | 57.05 | 57.05 | 6,466,823 |
| Sep 04, 2024 | 55.00 | 56.82 | 54.55 | 55.91 | 55.91 | 7,441,511 |
| Sep 03, 2024 | 57.73 | 58.18 | 56.82 | 57.05 | 57.05 | 6,981,020 |
| Sep 02, 2024 | 60.68 | 60.91 | 57.27 | 57.73 | 57.73 | 17,386,351 |
| Aug 30, 2024 | 54.55 | 59.55 | 54.55 | 59.55 | 59.55 | 39,364,760 |
| Aug 29, 2024 | 53.64 | 54.32 | 53.41 | 54.32 | 54.32 | 2,616,908 |
| Aug 28, 2024 | 53.18 | 54.09 | 53.18 | 53.86 | 53.86 | 3,418,668 |
| Aug 27, 2024 | 52.95 | 53.41 | 52.50 | 52.95 | 52.95 | 3,685,836 |
| Aug 26, 2024 | 53.41 | 54.09 | 52.73 | 52.95 | 52.95 | 3,161,004 |
| Aug 23, 2024 | 53.18 | 53.18 | 52.27 | 52.73 | 52.73 | 5,295,472 |
| Aug 22, 2024 | 54.32 | 54.55 | 52.27 | 53.18 | 53.18 | 16,751,138 |
| Aug 21, 2024 | 55.91 | 55.91 | 53.86 | 54.77 | 54.77 | 5,664,153 |
| Aug 20, 2024 | 56.59 | 56.82 | 55.23 | 55.91 | 55.91 | 6,557,452 |
| Aug 19, 2024 | 56.82 | 57.05 | 55.68 | 56.36 | 56.36 | 4,908,296 |
| Aug 16, 2024 | 55.91 | 57.50 | 55.23 | 56.59 | 56.59 | 10,317,815 |
| Aug 15, 2024 | 54.32 | 56.36 | 53.64 | 55.23 | 55.23 | 9,350,699 |
| Aug 14, 2024 | 52.73 | 54.09 | 52.50 | 53.86 | 53.86 | 5,644,295 |
| Aug 13, 2024 | 53.64 | 54.09 | 51.59 | 52.50 | 52.50 | 7,971,343 |
| Aug 12, 2024 | 50.45 | 53.18 | 50.23 | 52.50 | 52.50 | 9,089,440 |
| Aug 09, 2024 | 49.09 | 50.23 | 49.09 | 49.55 | 49.55 | 4,705,929 |
| Aug 08, 2024 | 49.09 | 50.00 | 47.73 | 48.64 | 48.64 | 5,027,877 |
| Aug 07, 2024 | 48.41 | 50.45 | 48.18 | 50.45 | 50.45 | 8,262,898 |
| Aug 06, 2024 | 50.91 | 50.91 | 46.36 | 47.95 | 47.95 | 15,092,803 |
| Aug 05, 2024 | 51.59 | 51.82 | 48.86 | 48.86 | 48.86 | 11,400,727 |
| Aug 02, 2024 | 55.91 | 56.82 | 53.86 | 54.09 | 54.09 | 8,476,173 |
| Aug 01, 2024 | 56.36 | 57.27 | 55.68 | 56.14 | 56.14 | 9,688,509 |
| Jul 31, 2024 | 56.14 | 57.05 | 55.23 | 55.91 | 55.91 | 7,235,804 |
| Jul 30, 2024 | 54.32 | 56.59 | 52.95 | 56.14 | 56.14 | 10,228,200 |
| Jul 29, 2024 | 56.82 | 57.73 | 54.09 | 54.32 | 54.32 | 21,863,344 |
| Jul 26, 2024 | 51.82 | 56.59 | 51.59 | 55.23 | 55.23 | 19,533,518 |
| Jul 23, 2024 | 51.36 | 53.64 | 51.14 | 52.50 | 52.50 | 4,517,233 |
| Jul 22, 2024 | 52.27 | 52.27 | 50.45 | 50.45 | 50.45 | 6,004,706 |
| Jul 19, 2024 | 54.32 | 54.55 | 52.05 | 52.27 | 52.27 | 7,115,325 |
| Jul 18, 2024 | 54.55 | 55.45 | 53.86 | 54.32 | 54.32 | 6,789,336 |
| Jul 17, 2024 | 55.00 | 56.14 | 54.55 | 55.00 | 55.00 | 10,778,097 |
| Jul 16, 2024 | 53.86 | 55.45 | 53.41 | 54.55 | 54.55 | 12,463,979 |
| Jul 15, 2024 | 52.73 | 53.86 | 52.50 | 53.41 | 53.41 | 6,371,919 |
| Jul 12, 2024 | 52.27 | 52.50 | 51.82 | 52.27 | 52.27 | 1,853,737 |
| Jul 11, 2024 | 51.82 | 53.18 | 51.82 | 52.27 | 52.27 | 5,220,124 |
| Jul 10, 2024 | 50.45 | 52.05 | 50.23 | 52.05 | 52.05 | 3,391,713 |
| Jul 09, 2024 | 51.59 | 51.82 | 50.45 | 50.68 | 50.68 | 3,837,697 |
| Jul 08, 2024 | 52.05 | 52.27 | 51.36 | 51.36 | 51.36 | 2,581,077 |
| Jul 05, 2024 | 52.73 | 52.73 | 51.82 | 51.82 | 51.82 | 2,195,613 |
| Jul 04, 2024 | 51.36 | 52.95 | 51.36 | 52.50 | 52.50 | 6,573,655 |
| Jul 03, 2024 | 52.05 | 52.27 | 51.14 | 51.14 | 51.14 | 4,588,931 |
| Jul 02, 2024 | 52.05 | 52.05 | 51.36 | 52.05 | 52.05 | 1,869,958 |
| Jul 01, 2024 | 51.36 | 52.05 | 50.68 | 52.05 | 52.05 | 3,789,506 |
| Jun 28, 2024 | 51.82 | 51.82 | 50.91 | 51.14 | 51.14 | 3,329,136 |
| Jun 27, 2024 | 51.36 | 51.82 | 51.14 | 51.59 | 51.59 | 1,995,897 |
| Jun 26, 2024 | 51.82 | 52.05 | 51.14 | 51.36 | 51.36 | 3,148,530 |
| Jun 25, 2024 | 51.82 | 52.27 | 50.91 | 51.82 | 51.82 | 3,036,046 |
| Jun 24, 2024 | 51.82 | 51.82 | 51.14 | 51.36 | 51.36 | 2,715,948 |
| Jun 21, 2024 | 51.82 | 51.82 | 50.91 | 51.82 | 51.82 | 4,309,313 |
| Jun 20, 2024 | 51.82 | 52.05 | 51.14 | 51.82 | 51.82 | 3,232,530 |
| Jun 19, 2024 | 52.05 | 52.27 | 51.36 | 51.36 | 51.36 | 3,413,253 |
| Jun 18, 2024 | 52.50 | 52.50 | 51.59 | 51.82 | 51.82 | 3,631,234 |
| Jun 17, 2024 | 53.86 | 53.86 | 52.27 | 52.27 | 52.27 | 5,321,569 |
| Jun 14, 2024 | 50.45 | 53.64 | 50.45 | 53.18 | 53.18 | 18,189,677 |
| Jun 13, 2024 | 50.45 | 50.91 | 49.77 | 50.45 | 50.45 | 3,921,968 |
| Jun 12, 2024 | 49.77 | 50.23 | 49.09 | 50.00 | 50.00 | 3,010,350 |
| Jun 11, 2024 | 51.36 | 51.36 | 49.77 | 49.77 | 49.77 | 5,707,292 |
| Jun 07, 2024 | 48.64 | 50.91 | 48.41 | 50.68 | 50.68 | 10,070,821 |
| Jun 06, 2024 | 48.41 | 48.86 | 47.95 | 48.64 | 48.64 | 1,937,931 |
| Jun 05, 2024 | 48.86 | 49.32 | 48.41 | 48.64 | 48.64 | 2,268,140 |
| Jun 04, 2024 | 49.09 | 49.09 | 48.18 | 48.86 | 48.86 | 2,216,447 |
| Jun 03, 2024 | 48.41 | 48.86 | 47.73 | 48.64 | 48.64 | 3,045,059 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.