Run Long Construction Co., Ltd. 1808
TWSE · Taiwan · Consumer Durables
TWD 31.60-0.10 (-0.32%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.80 | +0.32% | TWD 31.55 | TWD 31.90 | TWD 31.55 | 174.21K |
| 2026-10-01 | TWD 31.70 | +0.16% | TWD 31.70 | TWD 32.00 | TWD 31.40 | 1.38M |
| 2026-09-30 | TWD 31.65 | +0.16% | TWD 31.75 | TWD 31.75 | TWD 31.25 | 684.75K |
| 2026-09-29 | TWD 31.60 | -0.94% | TWD 31.70 | TWD 31.95 | TWD 31.60 |
| 499.40K |
| 2026-09-24 | TWD 31.90 | 0.00% | TWD 31.90 | TWD 31.90 | TWD 31.45 | 1.49M |
| 2026-09-23 | TWD 31.90 | -8.86% | TWD 33.25 | TWD 33.25 | TWD 31.75 | 4.21M |
| 2026-09-22 | TWD 35.00 | -2.51% | TWD 35.95 | TWD 35.95 | TWD 34.75 | 2.01M |
| 2026-09-21 | TWD 35.90 | 0.00% | TWD 36.00 | TWD 36.35 | TWD 35.35 | 1.70M |
| 2026-09-18 | TWD 35.90 | +5.12% | TWD 36.00 | TWD 37.15 | TWD 35.10 | 4.34M |
| 2026-09-17 | TWD 34.15 | +1.49% | TWD 33.65 | TWD 34.45 | TWD 33.20 | 2.10M |
| 2026-09-16 | TWD 33.65 | +1.97% | TWD 33.00 | TWD 33.75 | TWD 33.00 | 2.17M |
| 2026-09-15 | TWD 33.00 | -0.60% | TWD 33.20 | TWD 33.50 | TWD 32.90 | 1.20M |
| 2026-09-14 | TWD 33.20 | -3.63% | TWD 34.05 | TWD 34.30 | TWD 33.10 | 1.56M |
| 2026-09-11 | TWD 34.45 | +0.15% | TWD 33.95 | TWD 34.45 | TWD 33.60 | 2.06M |
| 2026-09-10 | TWD 34.40 | -1.99% | TWD 34.80 | TWD 34.80 | TWD 33.70 | 2.53M |
| 2026-09-09 | TWD 35.10 | +0.72% | TWD 34.65 | TWD 35.45 | TWD 34.65 | 2.56M |
| 2026-09-08 | TWD 34.85 | +1.75% | TWD 34.25 | TWD 35.10 | TWD 34.10 | 1.17M |
| 2026-09-07 | TWD 34.25 | -1.30% | TWD 35.05 | TWD 35.05 | TWD 34.00 | 1.11M |
| 2026-09-04 | TWD 34.70 | -3.07% | TWD 35.50 | TWD 35.50 | TWD 34.55 | 1.75M |
| 2026-09-03 | TWD 35.80 | +0.99% | TWD 35.45 | TWD 36.10 | TWD 34.80 | 2.48M |
| 2026-09-02 | TWD 35.45 | +1.72% | TWD 34.75 | TWD 35.45 | TWD 34.75 | 2.09M |
| 2026-09-01 | TWD 34.85 | +2.20% | TWD 34.00 | TWD 34.90 | TWD 34.00 | 3.32M |
| 2026-08-31 | TWD 34.10 | -2.01% | TWD 34.65 | TWD 35.00 | TWD 33.95 | 2.53M |
| 2026-08-28 | TWD 34.80 | -3.20% | TWD 35.90 | TWD 35.95 | TWD 34.65 | 2.50M |
| 2026-08-27 | TWD 35.95 | +0.98% | TWD 35.25 | TWD 36.25 | TWD 35.05 | 1.63M |
| 2026-08-26 | TWD 35.60 | -2.06% | TWD 36.15 | TWD 36.35 | TWD 34.65 | 2.80M |
| 2026-08-25 | TWD 36.35 | +1.82% | TWD 35.60 | TWD 36.55 | TWD 35.00 | 2.10M |
| 2026-08-24 | TWD 35.70 | -3.51% | TWD 37.05 | TWD 37.35 | TWD 35.40 | 3.56M |
| 2026-08-21 | TWD 37.00 | +7.25% | TWD 34.65 | TWD 37.80 | TWD 34.30 | 7.32M |
| 2026-08-20 | TWD 34.50 | +3.60% | TWD 33.60 | TWD 34.50 | TWD 33.40 | 2.64M |
| 2026-08-19 | TWD 33.30 | +1.37% | TWD 32.60 | TWD 33.55 | TWD 32.60 | 2.31M |
| 2026-08-18 | TWD 32.85 | -0.45% | TWD 32.75 | TWD 33.20 | TWD 32.60 | 508.25K |
| 2026-08-17 | TWD 33.00 | +1.07% | TWD 32.60 | TWD 33.10 | TWD 32.35 | 791.71K |
| 2026-08-14 | TWD 32.65 | -1.36% | TWD 33.05 | TWD 33.10 | TWD 32.65 | 690.22K |
| 2026-08-13 | TWD 33.10 | +1.07% | TWD 32.75 | TWD 33.30 | TWD 32.60 | 978.52K |
| 2026-08-12 | TWD 32.75 | +0.92% | TWD 32.45 | TWD 32.90 | TWD 32.25 | 844.52K |
| 2026-08-11 | TWD 32.45 | -2.70% | TWD 33.00 | TWD 33.00 | TWD 32.05 | 2.14M |
| 2026-08-10 | TWD 33.35 | +0.91% | TWD 32.95 | TWD 33.50 | TWD 32.50 | 1.78M |
| 2026-08-07 | TWD 33.05 | +3.77% | TWD 31.85 | TWD 33.15 | TWD 31.85 | 1.58M |
| 2026-08-06 | TWD 31.85 | -1.70% | TWD 32.35 | TWD 32.35 | TWD 31.65 | 1.08M |
| 2026-08-05 | TWD 32.40 | -0.15% | TWD 32.30 | TWD 32.65 | TWD 32.25 | 844.22K |
| 2026-08-04 | TWD 32.45 | -1.96% | TWD 32.45 | TWD 32.70 | TWD 31.65 | 3.01M |
| 2026-08-03 | TWD 33.10 | +0.30% | TWD 33.00 | TWD 33.10 | TWD 31.90 | 2.07M |
| 2026-07-31 | TWD 33.00 | +1.69% | TWD 32.80 | TWD 33.85 | TWD 32.60 | 3.37M |
| 2026-07-30 | TWD 32.45 | +3.34% | TWD 31.55 | TWD 32.80 | TWD 31.00 | 2.40M |
| 2026-07-29 | TWD 31.40 | -0.63% | TWD 31.80 | TWD 31.80 | TWD 30.70 | 1.36M |
| 2026-07-28 | TWD 31.60 | -1.71% | TWD 32.15 | TWD 32.15 | TWD 31.45 | 671.90K |
| 2026-07-27 | TWD 32.15 | -0.31% | TWD 32.45 | TWD 32.45 | TWD 31.90 | 546.31K |
| 2026-07-24 | TWD 32.25 | +0.62% | TWD 32.05 | TWD 32.30 | TWD 31.90 | 1.07M |
| 2026-07-23 | TWD 32.05 | +0.31% | TWD 31.95 | TWD 32.20 | TWD 31.55 | 612.79K |
| 2026-07-22 | TWD 31.95 | -0.47% | TWD 31.80 | TWD 32.20 | TWD 31.70 | 629.98K |
| 2026-07-21 | TWD 32.10 | +0.94% | TWD 31.95 | TWD 32.35 | TWD 31.90 | 792.82K |
| 2026-07-20 | TWD 31.80 | -1.24% | TWD 32.55 | TWD 32.60 | TWD 31.80 | 1.12M |
| 2026-07-17 | TWD 32.20 | +0.31% | TWD 32.00 | TWD 32.30 | TWD 31.70 | 2.50M |
| 2026-07-16 | TWD 32.10 | +2.88% | TWD 31.40 | TWD 32.20 | TWD 31.20 | 2.03M |
| 2026-07-15 | TWD 31.20 | +1.63% | TWD 30.90 | TWD 31.40 | TWD 30.70 | 1.12M |
| 2026-07-14 | TWD 30.70 | -0.32% | TWD 31.00 | TWD 31.00 | TWD 30.40 | 1.09M |
| 2026-07-13 | TWD 30.80 | +2.33% | TWD 30.70 | TWD 31.10 | TWD 30.35 | 790.67K |
| 2026-07-10 | TWD 30.10 | 0.00% | TWD 30.10 | TWD 30.10 | TWD 30.10 | 0 |
| 2026-07-09 | TWD 30.10 | +0.17% | TWD 30.05 | TWD 30.25 | TWD 29.95 | 288.35K |
| 2026-07-08 | TWD 30.05 | -0.66% | TWD 30.30 | TWD 30.60 | TWD 29.95 | 489.52K |
| 2026-07-07 | TWD 30.25 | -3.97% | TWD 31.65 | TWD 31.70 | TWD 30.15 | 763.17K |
| 2026-07-06 | TWD 31.50 | +3.62% | TWD 30.50 | TWD 31.50 | TWD 30.50 | 1.59M |
| 2026-07-03 | TWD 30.40 | +2.53% | TWD 29.65 | TWD 30.45 | TWD 29.65 | 920.95K |
| 2026-07-02 | TWD 29.65 | -1.00% | TWD 30.30 | TWD 30.30 | TWD 29.65 | 713.37K |
| 2026-07-01 | TWD 29.95 | -0.17% | TWD 30.10 | TWD 30.15 | TWD 29.80 | 457.98K |
| 2026-06-30 | TWD 30.00 | +0.33% | TWD 30.00 | TWD 30.20 | TWD 29.60 | 892.52K |
| 2026-06-29 | TWD 29.90 | -2.29% | TWD 30.60 | TWD 30.90 | TWD 29.85 | 1.04M |
| 2026-06-26 | TWD 30.60 | -1.45% | TWD 30.65 | TWD 30.85 | TWD 30.35 | 982.08K |
| 2026-06-25 | TWD 31.05 | -0.64% | TWD 31.20 | TWD 31.35 | TWD 30.80 | 1.07M |
| 2026-06-24 | TWD 31.25 | +4.17% | TWD 30.10 | TWD 31.30 | TWD 29.60 | 1.69M |
| 2026-06-23 | TWD 30.00 | -1.96% | TWD 30.55 | TWD 30.55 | TWD 30.00 | 995.92K |
| 2026-06-22 | TWD 30.60 | -5.12% | TWD 31.85 | TWD 31.85 | TWD 29.95 | 3.90M |
| 2026-06-18 | TWD 32.25 | -0.46% | TWD 32.60 | TWD 33.15 | TWD 32.00 | 3.84M |
| 2026-06-17 | TWD 32.40 | +1.57% | TWD 32.20 | TWD 32.45 | TWD 31.75 | 1.10M |
| 2026-06-16 | TWD 31.90 | -2.15% | TWD 32.65 | TWD 32.90 | TWD 31.85 | 2.01M |
| 2026-06-15 | TWD 32.60 | +2.19% | TWD 32.00 | TWD 32.70 | TWD 31.15 | 3.22M |
| 2026-06-12 | TWD 31.90 | +2.24% | TWD 31.35 | TWD 32.40 | TWD 31.25 | 3.07M |
| 2026-06-11 | TWD 31.20 | -0.95% | TWD 31.50 | TWD 31.70 | TWD 30.80 | 1.76M |
| 2026-06-10 | TWD 31.50 | +1.78% | TWD 30.80 | TWD 31.90 | TWD 30.00 | 3.30M |
| 2026-06-09 | TWD 30.95 | +0.98% | TWD 30.70 | TWD 31.90 | TWD 30.60 | 2.03M |
| 2026-06-08 | TWD 30.65 | -3.01% | TWD 30.00 | TWD 31.40 | TWD 30.00 | 1.45M |
| 2026-06-05 | TWD 31.60 | -0.32% | TWD 31.70 | TWD 32.15 | TWD 31.10 | 1.61M |
| 2026-06-04 | TWD 31.70 | +2.92% | TWD 30.90 | TWD 31.70 | TWD 30.75 | 2.71M |
| 2026-06-03 | TWD 30.80 | +5.30% | TWD 29.25 | TWD 30.85 | TWD 29.15 | 4.71M |
| 2026-06-02 | TWD 29.25 | +0.52% | TWD 29.00 | TWD 29.30 | TWD 28.75 | 1.32M |
| 2026-06-01 | TWD 29.10 | -1.36% | TWD 29.00 | TWD 29.30 | TWD 28.50 | 2.23M |
| 2026-05-29 | TWD 29.50 | +4.80% | TWD 28.35 | TWD 29.50 | TWD 28.35 | 2.23M |
| 2026-05-28 | TWD 28.15 | -1.05% | TWD 28.60 | TWD 28.65 | TWD 28.05 | 1.61M |
| 2026-05-27 | TWD 28.45 | -1.73% | TWD 28.85 | TWD 28.85 | TWD 28.40 | 1.43M |