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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	31.6	31.75	31.75	31.8	31.4	946,377
February 10, 2026	31.45	31.5	31.5	31.65	31.35	625,224
February 09, 2026	31.65	31.4	31.4	31.8	31.05	757,977
February 06, 2026	31.8	31.5	31.5	31.8	31.35	646,106
February 05, 2026	32.1	32	32	32.35	31.95	663,901
February 04, 2026	32.5	32.15	32.15	32.5	32.05	643,815
February 03, 2026	32.3	31.9	31.9	32.3	31.8	1.16M
February 02, 2026	31.75	32.35	32.35	32.35	31.7	1.3M
January 30, 2026	31.3	31.35	31.35	32.05	31.05	1.71M
January 29, 2026	31.45	31.3	31.3	31.75	31.05	1.34M
January 28, 2026	31.2	31.35	31.35	31.65	31.15	1.04M
January 27, 2026	32	31.2	31.2	32	31.2	1.83M
January 26, 2026	32.8	31.9	31.9	32.9	31.8	1.51M
January 23, 2026	32.35	32.8	32.8	32.85	32.35	876,306
January 22, 2026	32.85	32.35	32.35	32.85	32.05	1.28M
January 21, 2026	32.7	32.05	32.05	32.7	32	1.96M
January 20, 2026	33.3	32.6	32.6	33.4	32.6	1.87M
January 19, 2026	32.95	33.45	33.45	33.7	32.5	1.56M
January 16, 2026	33.6	33	33	33.65	33	2.12M
January 15, 2026	34.1	33.55	33.55	34.35	33.5	2M
January 14, 2026	33.9	34	34	34.7	33.75	1.66M
January 13, 2026	34.45	33.95	33.95	34.45	33.6	1.92M
January 12, 2026	36.5	34.5	34.5	36.95	34.4	4.25M
January 09, 2026	35.4	35.95	35.95	36.05	34.95	2.33M
January 08, 2026	33.9	34.9	34.9	35.2	33.75	2.17M
January 07, 2026	33.95	33.95	33.95	34.15	33.55	4.56M
January 06, 2026	33.5	33.8	33.8	34	33.1	4.72M
January 05, 2026	33.6	33.25	33.25	33.7	32.8	5.09M
January 02, 2026	34.45	33.5	33.5	34.45	33	4.44M
December 31, 2025	34.7	34.1	34.1	34.95	34.05	3.55M
December 30, 2025	35.3	34.5	34.5	35.3	34.15	3.47M
December 29, 2025	35.5	35.2	35.2	36.05	34.75	3.76M
December 26, 2025	34.2	35.2	35.2	35.65	34.2	3.34M
December 24, 2025	34.5	34.05	34.05	35.6	34.05	3.28M
December 23, 2025	34.85	34.2	34.2	34.85	34.15	1.06M
December 22, 2025	34.25	34.4	34.4	35	34	1.62M
December 19, 2025	32.85	33.7	33.7	34.55	32.85	2.74M
December 18, 2025	33	32.85	32.85	33.55	32.7	1.56M
December 17, 2025	32.6	33	33	34.15	32.55	2.68M
December 16, 2025	31.65	32.6	32.6	32.65	31.6	1.72M
December 15, 2025	32.25	31.9	31.9	32.55	31.7	1.51M
December 12, 2025	32.1	32.45	32.45	32.45	31.7	1.61M
December 11, 2025	32.45	31.7	31.7	33.05	31.6	2.03M
December 10, 2025	32	32.2	32.2	32.5	31.35	2.93M
December 09, 2025	31.8	30.9	30.9	31.85	30.75	2.2M
December 08, 2025	32.6	31.8	31.8	33	31.8	1.29M
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

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