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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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