Run Long Construction Co.,Ltd. - 1808.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	31.9	32.75	32.75	32.75	31.75	1.13M
December 04, 2025	31.65	32	32	32.35	31.35	1.9M
December 03, 2025	31.85	31.5	31.5	32.2	31.2	1.44M
December 02, 2025	32.35	31.75	31.75	32.45	31.7	1.45M
December 01, 2025	32.05	32.25	32.25	33.05	31.75	1.27M
November 28, 2025	33.15	32	32	33.55	32	1.8M
November 27, 2025	32.6	33.05	33.05	34.2	32.55	2.44M
November 26, 2025	34.2	32.75	32.75	34.2	31.65	2.84M
November 25, 2025	35.15	34.25	34.25	35.15	32.8	2.71M
November 24, 2025	35	35.35	35.35	36.55	34.8	1.26M
November 21, 2025	38.28	38.28	38.28	38.28	38.28	0
November 20, 2025	38.28	38.28	38.28	38.28	38.28	0
November 19, 2025	38.28	38.28	38.28	38.28	38.28	0
November 18, 2025	38.28	38.28	38.28	38.28	38.28	0
November 17, 2025	38.28	38.28	38.28	38.28	38.28	0
November 14, 2025	38.28	38.28	38.28	38.28	38.28	618,036
November 13, 2025	38.28	38.28	38.28	38.28	38.28	0
November 12, 2025	37.94	38.28	37.28	38.89	37.56	678,888
November 11, 2025	39.33	37.94	36.95	39.33	37.78	1.46M
November 10, 2025	39.83	39.28	38.25	39.83	38.94	1.26M
November 07, 2025	40.22	39.33	38.3	40.56	39.17	1.69M
November 06, 2025	38.75	36.75	35.79	39	36	2.49M
November 05, 2025	36.95	38.55	37.54	38.7	36	4.21M
November 04, 2025	39.85	36.95	35.98	40.2	36.6	5.16M
November 03, 2025	38.25	39.85	38.81	39.85	37.9	4.33M
October 31, 2025	37.2	38	37.01	38	37.1	3.56M
October 30, 2025	37	37.2	36.23	37.5	36.7	2.31M
October 29, 2025	36.1	37	36.03	37.2	35.25	3.62M
October 28, 2025	36.65	36.15	35.21	36.7	35.7	1.99M
October 27, 2025	36	36.65	35.69	36.8	35.85	3.66M
October 23, 2025	35.75	36	35.06	36.45	35.75	2.05M
October 22, 2025	36.2	36.25	35.3	36.5	35.15	4.13M
October 21, 2025	34.75	35.95	35.01	36.1	34.6	7.85M
October 20, 2025	33.4	34.35	33.45	35	33.4	8.07M
October 17, 2025	31.9	33.25	32.38	33.25	31.6	4.68M
October 16, 2025	30.05	31.9	31.07	32	30.05	3.72M
October 15, 2025	28.55	30.75	29.95	30.85	28.55	6.06M
October 14, 2025	28.05	28.1	27.37	28.85	28	1.88M
October 13, 2025	28	28.15	27.41	28.3	27.95	1.4M
October 09, 2025	28.5	28.4	27.66	28.55	28.25	1.01M
October 08, 2025	28.6	28.4	27.66	28.6	28.25	1.18M
October 07, 2025	28.9	28.6	27.85	28.9	28.45	1.42M
October 03, 2025	29.2	28.95	28.19	29.5	28.55	1.38M
October 02, 2025	29.25	29.25	28.49	29.3	28.75	1.35M
October 01, 2025	28.7	29.25	28.49	29.3	28.4	1.39M
September 30, 2025	29.3	28.7	27.95	29.3	28.4	1.05M
September 29, 2025	28.85	28.85	28.1	28.85	28.85	1.74M
September 26, 2025	29.2	28.85	28.1	29.2	28.65	1.28M
September 25, 2025	28.85	29.1	28.34	29.5	28.7	3.71M
September 24, 2025	31	30.85	27.88	31.35	30.75	2.13M
September 23, 2025	31	30.85	27.88	31.1	30.7	1.7M
September 22, 2025	31.25	31	28.02	31.25	30.9	1.14M
September 19, 2025	31.65	31.15	28.15	31.65	31.15	1.08M
September 18, 2025	32.05	31.65	28.6	32.05	31.65	820,835
September 17, 2025	32	31.85	28.78	32.15	31.75	1.33M
September 16, 2025	31	31.6	28.56	32.5	31	1.88M
September 15, 2025	31.2	31.3	28.29	31.5	30.95	491,944
September 12, 2025	30.9	31	28.02	31.3	30.9	769,000
September 11, 2025	31.35	30.7	27.74	31.35	30.65	1.1M
September 10, 2025	31.7	31.4	28.38	31.8	31.4	933,116

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