Yungshin Construction & Development Co., Ltd. 5508
TPEX · Taiwan · Consumer Durables
TWD 53.70+0.30 (+0.56%)
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 53.70 | +0.56% | TWD 54.70 | TWD 55.40 | TWD 53.60 | 340.28K |
| 2026-10-01 | TWD 53.40 | +0.56% | TWD 52.80 | TWD 53.80 | TWD 52.80 | 133.08K |
| 2026-09-30 | TWD 53.10 | +0.19% | TWD 53.00 | TWD 53.40 | TWD 52.70 | 224.15K |
| 2026-09-29 | TWD 53.00 | -0.38% | TWD 53.60 | TWD 53.60 | TWD 52.30 |
| 203.01K |
| 2026-09-24 | TWD 53.20 | -0.37% | TWD 53.40 | TWD 53.40 | TWD 52.80 | 189.01K |
| 2026-09-23 | TWD 53.40 | -0.74% | TWD 54.00 | TWD 54.30 | TWD 53.40 | 296.00K |
| 2026-09-22 | TWD 53.80 | -0.92% | TWD 54.30 | TWD 54.60 | TWD 53.60 | 283.00K |
| 2026-09-21 | TWD 54.30 | -3.04% | TWD 55.90 | TWD 55.90 | TWD 54.20 | 507.08K |
| 2026-09-18 | TWD 56.00 | +2.19% | TWD 58.50 | TWD 60.00 | TWD 56.00 | 2.58M |
| 2026-09-17 | TWD 54.80 | +5.59% | TWD 52.30 | TWD 55.30 | TWD 52.10 | 558.66K |
| 2026-09-16 | TWD 51.90 | 0.00% | TWD 52.40 | TWD 52.50 | TWD 51.70 | 197.00K |
| 2026-09-15 | TWD 51.90 | -0.38% | TWD 52.10 | TWD 52.50 | TWD 51.70 | 153.05K |
| 2026-09-14 | TWD 52.10 | -1.51% | TWD 52.30 | TWD 52.80 | TWD 52.10 | 266.16K |
| 2026-09-11 | TWD 52.90 | -0.38% | TWD 53.40 | TWD 53.40 | TWD 52.80 | 111.14K |
| 2026-09-10 | TWD 53.10 | -1.30% | TWD 53.80 | TWD 54.00 | TWD 52.80 | 198.23K |
| 2026-09-09 | TWD 53.80 | -1.10% | TWD 53.60 | TWD 54.40 | TWD 53.40 | 130.08K |
| 2026-09-08 | TWD 54.40 | +1.68% | TWD 53.50 | TWD 54.60 | TWD 53.00 | 244.15K |
| 2026-09-07 | TWD 53.50 | -2.90% | TWD 55.10 | TWD 55.10 | TWD 53.10 | 428.20K |
| 2026-09-04 | TWD 55.10 | +1.66% | TWD 54.90 | TWD 55.50 | TWD 54.00 | 341.35K |
| 2026-09-03 | TWD 54.20 | +1.50% | TWD 53.40 | TWD 54.70 | TWD 53.30 | 339.23K |
| 2026-09-02 | TWD 53.40 | +0.95% | TWD 52.90 | TWD 53.40 | TWD 52.80 | 289.10K |
| 2026-09-01 | TWD 52.90 | 0.00% | TWD 52.80 | TWD 53.20 | TWD 52.60 | 178.50K |
| 2026-08-31 | TWD 52.90 | 0.00% | TWD 53.00 | TWD 53.40 | TWD 52.70 | 155.00K |
| 2026-08-28 | TWD 52.90 | -1.12% | TWD 54.40 | TWD 54.40 | TWD 52.60 | 205.13K |
| 2026-08-27 | TWD 53.50 | +1.71% | TWD 52.70 | TWD 53.60 | TWD 52.50 | 190.10K |
| 2026-08-26 | TWD 52.60 | +0.19% | TWD 53.10 | TWD 53.30 | TWD 52.50 | 177.24K |
| 2026-08-25 | TWD 52.50 | -1.50% | TWD 53.00 | TWD 53.00 | TWD 52.50 | 169.38K |
| 2026-08-24 | TWD 53.30 | -0.93% | TWD 53.80 | TWD 54.30 | TWD 53.10 | 138.40K |
| 2026-08-21 | TWD 53.80 | +0.56% | TWD 54.00 | TWD 54.00 | TWD 53.20 | 240.21K |
| 2026-08-20 | TWD 53.50 | +2.49% | TWD 53.20 | TWD 53.60 | TWD 52.70 | 296.20K |
| 2026-08-19 | TWD 52.20 | -0.38% | TWD 52.10 | TWD 52.60 | TWD 51.70 | 203.24K |
| 2026-08-18 | TWD 52.40 | -0.38% | TWD 53.00 | TWD 53.10 | TWD 52.30 | 137.24K |
| 2026-08-17 | TWD 52.60 | -0.38% | TWD 53.60 | TWD 53.60 | TWD 52.50 | 131.12K |
| 2026-08-14 | TWD 52.80 | 0.00% | TWD 52.90 | TWD 53.40 | TWD 52.50 | 177.06K |
| 2026-08-13 | TWD 52.80 | -2.04% | TWD 53.50 | TWD 53.90 | TWD 52.70 | 298.80K |
| 2026-08-12 | TWD 53.90 | -1.28% | TWD 55.30 | TWD 55.30 | TWD 53.50 | 206.03K |
| 2026-08-11 | TWD 54.60 | -0.18% | TWD 54.70 | TWD 55.20 | TWD 54.00 | 194.07K |
| 2026-08-10 | TWD 54.70 | +2.24% | TWD 53.90 | TWD 54.90 | TWD 53.10 | 326.10K |
| 2026-08-07 | TWD 53.50 | +3.08% | TWD 51.70 | TWD 53.90 | TWD 51.70 | 482.16K |
| 2026-08-06 | TWD 51.90 | +1.17% | TWD 51.70 | TWD 52.10 | TWD 50.40 | 330.05K |
| 2026-08-05 | TWD 51.30 | +0.98% | TWD 50.30 | TWD 51.40 | TWD 49.60 | 349.05K |
| 2026-08-04 | TWD 50.80 | +0.20% | TWD 51.20 | TWD 51.40 | TWD 50.80 | 185.26K |
| 2026-08-03 | TWD 50.70 | +1.00% | TWD 50.00 | TWD 51.20 | TWD 49.70 | 249.04K |
| 2026-07-31 | TWD 50.20 | +0.40% | TWD 51.00 | TWD 51.90 | TWD 50.20 | 326.02K |
| 2026-07-30 | TWD 50.00 | -0.20% | TWD 49.20 | TWD 50.20 | TWD 49.20 | 549.11K |
| 2026-07-29 | TWD 50.10 | 0.00% | TWD 49.55 | TWD 50.30 | TWD 49.40 | 661.00K |
| 2026-07-28 | TWD 50.10 | -1.76% | TWD 51.00 | TWD 51.00 | TWD 49.65 | 677.15K |
| 2026-07-27 | TWD 51.00 | -0.58% | TWD 51.30 | TWD 52.20 | TWD 51.00 | 290.21K |
| 2026-07-24 | TWD 51.30 | -1.54% | TWD 51.90 | TWD 52.50 | TWD 51.10 | 476.05K |
| 2026-07-23 | TWD 52.10 | +0.58% | TWD 52.40 | TWD 52.40 | TWD 51.40 | 361.13K |
| 2026-07-22 | TWD 51.80 | -3.00% | TWD 52.00 | TWD 52.30 | TWD 51.50 | 500.10K |
| 2026-07-21 | TWD 53.40 | +0.19% | TWD 53.70 | TWD 54.60 | TWD 53.10 | 886.51K |
| 2026-07-20 | TWD 53.30 | -2.56% | TWD 55.10 | TWD 55.50 | TWD 53.20 | 719.17K |
| 2026-07-17 | TWD 54.70 | -3.19% | TWD 56.00 | TWD 56.30 | TWD 54.50 | 622.09K |
| 2026-07-16 | TWD 56.50 | +1.44% | TWD 56.10 | TWD 57.80 | TWD 55.90 | 622.00K |
| 2026-07-15 | TWD 55.70 | -1.24% | TWD 56.40 | TWD 56.70 | TWD 55.70 | 474.10K |
| 2026-07-14 | TWD 56.40 | -0.70% | TWD 56.80 | TWD 56.90 | TWD 54.80 | 501.23K |
| 2026-07-13 | TWD 56.80 | -2.07% | TWD 57.90 | TWD 58.20 | TWD 56.10 | 558.20K |
| 2026-07-10 | TWD 58.00 | 0.00% | TWD 58.00 | TWD 58.00 | TWD 58.00 | 0 |
| 2026-07-09 | TWD 58.00 | -0.34% | TWD 58.50 | TWD 58.80 | TWD 57.10 | 439.49K |
| 2026-07-08 | TWD 58.20 | +1.39% | TWD 57.00 | TWD 58.20 | TWD 57.00 | 664.29K |
| 2026-07-07 | TWD 57.40 | -1.71% | TWD 58.70 | TWD 59.30 | TWD 57.40 | 564.53K |
| 2026-07-06 | TWD 58.40 | +1.39% | TWD 57.70 | TWD 59.80 | TWD 57.70 | 905.21K |
| 2026-07-03 | TWD 57.60 | +0.88% | TWD 56.90 | TWD 59.00 | TWD 56.90 | 987.74K |
| 2026-07-02 | TWD 57.10 | +5.16% | TWD 56.30 | TWD 57.40 | TWD 55.50 | 1.48M |
| 2026-07-01 | TWD 54.30 | +1.88% | TWD 53.70 | TWD 54.60 | TWD 53.00 | 393.71K |
| 2026-06-30 | TWD 53.30 | -0.56% | TWD 53.60 | TWD 53.70 | TWD 52.60 | 465.14K |
| 2026-06-29 | TWD 53.60 | 0.00% | TWD 53.60 | TWD 54.40 | TWD 53.60 | 272.00K |
| 2026-06-26 | TWD 53.60 | -1.65% | TWD 55.20 | TWD 55.20 | TWD 53.60 | 562.19K |
| 2026-06-25 | TWD 54.50 | -1.27% | TWD 55.20 | TWD 55.30 | TWD 54.40 | 425.09K |
| 2026-06-24 | TWD 55.20 | +0.18% | TWD 54.50 | TWD 55.90 | TWD 54.50 | 537.35K |
| 2026-06-23 | TWD 55.10 | -2.13% | TWD 56.90 | TWD 56.90 | TWD 55.00 | 901.12K |
| 2026-06-22 | TWD 56.30 | -8.75% | TWD 59.50 | TWD 59.70 | TWD 56.20 | 2.83M |
| 2026-06-18 | TWD 61.70 | +0.98% | TWD 60.50 | TWD 63.00 | TWD 58.60 | 3.70M |
| 2026-06-17 | TWD 61.10 | +9.89% | TWD 55.70 | TWD 61.10 | TWD 55.20 | 3.66M |
| 2026-06-16 | TWD 55.60 | -1.59% | TWD 56.60 | TWD 57.30 | TWD 55.40 | 853.11K |
| 2026-06-15 | TWD 56.50 | -0.70% | TWD 56.30 | TWD 56.60 | TWD 55.00 | 1.51M |
| 2026-06-12 | TWD 56.90 | +3.64% | TWD 55.00 | TWD 57.90 | TWD 55.00 | 2.23M |
| 2026-06-11 | TWD 54.90 | -4.52% | TWD 58.60 | TWD 59.20 | TWD 53.40 | 5.76M |
| 2026-06-10 | TWD 57.50 | +9.94% | TWD 52.00 | TWD 57.50 | TWD 51.60 | 2.89M |
| 2026-06-09 | TWD 52.30 | -1.32% | TWD 54.00 | TWD 54.00 | TWD 52.20 | 644.17K |
| 2026-06-08 | TWD 53.00 | -5.19% | TWD 52.60 | TWD 54.70 | TWD 52.60 | 853.07K |
| 2026-06-05 | TWD 55.90 | +2.38% | TWD 54.00 | TWD 56.80 | TWD 53.60 | 1.32M |
| 2026-06-04 | TWD 54.60 | +1.68% | TWD 55.70 | TWD 56.60 | TWD 53.90 | 3.26M |
| 2026-06-03 | TWD 53.70 | +9.82% | TWD 48.85 | TWD 53.70 | TWD 48.30 | 2.05M |
| 2026-06-02 | TWD 48.90 | +4.38% | TWD 47.45 | TWD 48.95 | TWD 46.90 | 1.17M |
| 2026-06-01 | TWD 46.85 | +1.96% | TWD 46.25 | TWD 47.25 | TWD 45.95 | 592.03K |
| 2026-05-29 | TWD 45.95 | -0.22% | TWD 46.05 | TWD 46.60 | TWD 45.50 | 537.00K |
| 2026-05-28 | TWD 46.05 | -1.60% | TWD 46.80 | TWD 46.85 | TWD 46.00 | 850.29K |
| 2026-05-27 | TWD 46.80 | -0.64% | TWD 47.55 | TWD 47.80 | TWD 46.80 | 642.43K |