Taipei Exchange - Delayed Quote
TWD
Yungshin Construction & Development Co.,Ltd. (5508.TWO)
52.10
-1.90
(-3.52%)
At close: 1:30:04 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
54.00
54.30
52.10
52.10
52.10
485,491
Nov 2, 2026
53.10
54.50
53.10
54.00
54.00
261,010
Oct 30, 2026
54.50
54.50
52.60
54.00
54.00
315,419
Oct 29, 2026
52.80
54.50
52.80
54.00
54.00
693,400
Oct 28, 2026
52.40
53.00
52.40
52.70
52.70
192,150
Oct 27, 2026
51.00
51.80
51.00
51.50
51.50
154,210
Oct 23, 2026
51.30
51.30
51.30
51.30
51.30
-
Oct 22, 2026
51.60
52.00
51.30
51.30
51.30
301,038
Oct 21, 2026
51.60
52.00
51.60
51.60
51.60
220,000
Oct 20, 2026
52.20
52.40
51.90
51.90
51.90
157,000
Oct 19, 2026
52.40
52.50
51.70
52.20
52.20
271,009
Oct 16, 2026
52.90
53.50
52.80
52.90
52.90
251,025
Oct 15, 2026
53.50
53.80
53.00
53.10
53.10
299,065
Oct 14, 2026
53.30
53.80
53.30
53.60
53.60
122,041
Oct 13, 2026
53.80
53.80
53.00
53.30
53.30
167,200
Oct 12, 2026
53.50
54.20
53.50
53.80
53.80
132,034
Oct 8, 2026
53.90
54.20
53.40
53.80
53.80
159,000
Oct 7, 2026
53.50
54.00
53.50
53.90
53.90
233,100
Oct 6, 2026
53.00
53.40
52.90
53.00
53.00
114,053
Oct 5, 2026
53.00
53.30
52.80
53.00
53.00
319,000
Oct 2, 2026
54.70
55.40
53.60
53.70
53.70
336,020
Oct 1, 2026
52.80
53.80
52.80
53.40
53.40
133,077
Sep 30, 2026
53.00
53.40
52.70
53.10
53.10
224,150
Sep 29, 2026
53.60
53.60
52.30
53.00
53.00
203,012
Sep 24, 2026
53.40
53.40
52.80
53.20
53.20
189,009
Sep 23, 2026
54.00
54.30
53.40
53.40
53.40
296,002
Sep 22, 2026
54.30
54.60
53.60
53.80
53.80
283,000
Sep 21, 2026
55.90
55.90
54.20
54.30
54.30
507,084
Sep 18, 2026
58.50
60.00
56.00
56.00
56.00
2,584,561
Sep 17, 2026
52.30
55.30
52.10
54.80
54.80
558,662
Sep 16, 2026
52.40
52.50
51.70
51.90
51.90
197,000
Sep 15, 2026
52.10
52.50
51.70
51.90
51.90
153,050
Sep 14, 2026
52.30
52.80
52.10
52.10
52.10
266,158
Sep 11, 2026
53.40
53.40
52.80
52.90
52.90
111,137
Sep 10, 2026
53.80
54.00
52.80
53.10
53.10
198,226
Sep 9, 2026
53.60
54.40
53.40
53.80
53.80
130,077
Sep 8, 2026
53.50
54.60
53.00
54.40
54.40
244,152
Sep 7, 2026
55.10
55.10
53.10
53.50
53.50
428,200
Sep 4, 2026
54.90
55.50
54.00
55.10
55.10
341,350
Sep 3, 2026
53.40
54.70
53.30
54.20
54.20
339,233
Sep 2, 2026
52.90
53.40
52.80
53.40
53.40
289,095
Sep 1, 2026
52.80
53.20
52.60
52.90
52.90
178,500
Aug 31, 2026
53.00
53.40
52.70
52.90
52.90
155,002
Aug 28, 2026
54.40
54.40
52.60
52.90
52.90
205,128
Aug 27, 2026
52.70
53.60
52.50
53.50
53.50
190,100
Aug 26, 2026
53.10
53.30
52.50
52.60
52.60
177,239
Aug 25, 2026
53.00
53.00
52.50
52.50
52.50
169,378
Aug 24, 2026
53.80
54.30
53.10
53.30
53.30
138,399
Aug 21, 2026
54.00
54.00
53.20
53.80
53.80
240,214
Aug 20, 2026
53.20
53.60
52.70
53.50
53.50
296,204
Aug 19, 2026
52.10
52.60
51.70
52.20
52.20
203,235
Aug 18, 2026
53.00
53.10
52.30
52.40
52.40
137,243
Aug 17, 2026
53.60
53.60
52.50
52.60
52.60
131,120
Aug 14, 2026
52.90
53.40
52.50
52.80
52.80
177,060
Aug 13, 2026
53.50
53.90
52.70
52.80
52.80
298,800
Aug 12, 2026
55.30
55.30
53.50
53.90
53.90
206,027
Aug 11, 2026
54.70
55.20
54.00
54.60
54.60
194,073
Aug 10, 2026
53.90
54.90
53.10
54.70
54.70
326,102
Aug 7, 2026
51.70
53.90
51.70
53.50
53.50
482,163
Aug 6, 2026
51.70
52.10
50.40
51.90
51.90
330,050
Aug 5, 2026
50.30
51.40
49.60
51.30
51.30
349,050
Aug 4, 2026
51.20
51.40
50.80
50.80
50.80
185,264
Aug 3, 2026
50.00
51.20
49.70
50.70
50.70
249,041
Jul 31, 2026
51.00
51.90
50.20
50.20
50.20
326,023
Jul 30, 2026
49.20
50.20
49.20
50.00
50.00
549,113
Jul 29, 2026
49.55
50.30
49.40
50.10
50.10
661,000
Jul 28, 2026
51.00
51.00
49.65
50.10
50.10
677,146
Jul 27, 2026
51.30
52.20
51.00
51.00
51.00
290,205
Jul 24, 2026
51.90
52.50
51.10
51.30
51.30
476,051
Jul 23, 2026
52.40
52.40
51.40
52.10
52.10
361,126
Jul 22, 2026
2.77637
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
52.00
52.30
51.50
51.80
51.80
500,100
Jul 21, 2026
53.70
54.60
53.10
53.40
50.62
886,513
Jul 20, 2026
55.10
55.50
53.20
53.30
50.53
719,172
Jul 17, 2026
56.00
56.30
54.50
54.70
51.86
622,086
Jul 16, 2026
56.10
57.80
55.90
56.50
53.56
622,000
Jul 15, 2026
56.40
56.70
55.70
55.70
52.80
474,097
Jul 14, 2026
56.80
56.90
54.80
56.40
53.47
501,228
Jul 13, 2026
57.90
58.20
56.10
56.80
53.85
558,195
Jul 9, 2026
58.50
58.80
57.10
58.00
54.98
439,490
Jul 8, 2026
57.00
58.20
57.00
58.20
55.17
664,294
Jul 7, 2026
58.70
59.30
57.40
57.40
54.42
564,530
Jul 6, 2026
57.70
59.80
57.70
58.40
55.36
905,208
Jul 3, 2026
56.90
59.00
56.90
57.60
54.61
987,738
Jul 2, 2026
56.30
57.40
55.50
57.10
54.13
1,475,728
Jul 1, 2026
53.70
54.60
53.00
54.30
51.48
393,712
Jun 30, 2026
53.60
53.70
52.60
53.30
50.53
465,135
Jun 29, 2026
53.60
54.40
53.60
53.60
50.81
272,003
Jun 26, 2026
55.20
55.20
53.60
53.60
50.81
562,190
Jun 25, 2026
55.20
55.30
54.40
54.50
51.67
425,092
Jun 24, 2026
54.50
55.90
54.50
55.20
52.33
537,350
Jun 23, 2026
56.90
56.90
55.00
55.10
52.24
901,121
Jun 22, 2026
59.50
59.70
56.20
56.30
53.37
2,833,683
Jun 18, 2026
60.50
63.00
58.60
61.70
58.49
3,695,660
Jun 17, 2026
55.70
61.10
55.20
61.10
57.92
3,660,579
Jun 16, 2026
56.60
57.30
55.40
55.60
52.71
853,108
Jun 15, 2026
56.30
56.60
55.00
56.50
53.56
1,507,493
Jun 12, 2026
55.00
57.90
55.00
56.90
53.94
2,231,506
Jun 11, 2026
58.60
59.20
53.40
54.90
52.05
5,756,202
Jun 10, 2026
52.00
57.50
51.60
57.50
54.51
2,885,640
Jun 9, 2026
54.00
54.00
52.20
52.30
49.58
644,171
Jun 8, 2026
52.60
54.70
52.60
53.00
50.24
853,065
Jun 5, 2026
54.00
56.80
53.60
55.90
52.99
1,323,755
Jun 4, 2026
55.70
56.60
53.90
54.60
51.76
3,264,353
Jun 3, 2026
48.85
53.70
48.30
53.70
50.91
2,045,150
Jun 2, 2026
47.45
48.95
46.90
48.90
46.36
1,173,277
Jun 1, 2026
46.25
47.25
45.95
46.85
44.41
592,026
May 29, 2026
46.05
46.60
45.50
45.95
43.56
537,000
May 28, 2026
46.80
46.85
46.00
46.05
43.66
850,292
May 27, 2026
47.55
47.80
46.80
46.80
44.37
642,429
May 26, 2026
47.40
47.45
47.00
47.10
44.65
344,350
May 25, 2026
48.15
48.30
47.10
47.25
44.79
859,655
May 22, 2026
48.60
48.60
48.00
48.15
45.65
433,060
May 21, 2026
48.50
48.90
48.25
48.60
46.07
281,200
May 20, 2026
48.00
48.50
47.80
48.45
45.93
209,254
May 19, 2026
48.95
49.45
48.00
48.00
45.50
304,020
May 18, 2026
47.60
49.20
47.10
48.55
46.03
470,094
May 15, 2026
48.40
48.65
47.60
47.75
45.27
569,500
May 14, 2026
48.80
49.05
48.30
48.40
45.88
269,800
May 13, 2026
49.15
49.30
48.75
48.80
46.26
228,229
May 12, 2026
49.65
49.75
49.20
49.35
46.78
213,270
May 11, 2026
49.10
49.95
48.75
49.75
47.16
309,327
May 8, 2026
49.85
50.20
48.95
49.10
46.55
433,339
May 7, 2026
49.65
50.20
49.35
50.10
47.50
340,390
May 6, 2026
49.50
49.75
49.10
49.30
46.74
315,055
May 5, 2026
50.00
50.50
49.20
49.45
46.88
316,385
May 4, 2026
48.05
50.10
48.00
50.00
47.40
502,300
Apr 30, 2026
48.50
48.85
48.05
48.05
45.55
436,123
Apr 29, 2026
49.25
49.60
48.00
48.50
45.98
913,045
Apr 28, 2026
49.70
49.80
49.05
49.50
46.93
590,025
Apr 27, 2026
50.60
50.60
49.70
49.85
47.26
768,000
Apr 24, 2026
50.70
51.00
50.30
50.40
47.78
367,100
Apr 23, 2026
51.40
51.90
49.85
50.70
48.06
1,026,077
Apr 22, 2026
50.80
51.50
50.20
50.90
48.25
456,040
Apr 21, 2026
50.60
51.00
50.10
50.60
47.97
495,095
Apr 20, 2026
51.80
52.00
50.40
50.50
47.87
432,010
Apr 17, 2026
51.30
52.50
51.00
51.60
48.92
502,200
Apr 16, 2026
51.00
51.50
50.70
50.90
48.25
360,195
Apr 15, 2026
50.40
50.80
50.20
50.70
48.06
363,235
Apr 14, 2026
50.50
50.90
50.20
50.40
47.78
384,430
Apr 13, 2026
50.40
50.90
50.00
50.50
47.87
343,020
Apr 10, 2026
50.50
50.70
50.00
50.40
47.78
426,311
Apr 9, 2026
50.90
51.00
50.00
50.30
47.68
438,088
Apr 8, 2026
50.70
51.10
50.40
50.90
48.25
324,008
Apr 7, 2026
50.60
50.70
49.80
50.60
47.97
583,000
Apr 2, 2026
51.60
51.80
50.50
50.70
48.06
363,860
Apr 1, 2026
51.10
51.90
50.70
51.60
48.92
345,020
Mar 31, 2026
50.50
51.90
50.20
50.60
47.97
446,140
Mar 30, 2026
50.80
51.30
50.60
50.70
48.06
399,001
Mar 27, 2026
50.90
51.70
50.70
51.50
48.82
301,031
Mar 26, 2026
52.00
52.30
50.90
51.20
48.54
540,782
Mar 25, 2026
51.40
52.00
51.20
51.90
49.20
436,021
Mar 24, 2026
52.30
52.40
50.70
51.40
48.73
658,020
Mar 23, 2026
52.90
53.30
51.00
51.10
48.44
1,524,571
Mar 20, 2026
58.00
58.90
54.90
54.90
52.05
4,338,329
Mar 19, 2026
53.30
54.10
53.00
53.60
50.81
575,188
Mar 18, 2026
57.00
57.30
54.10
54.20
51.38
1,393,500
Mar 17, 2026
54.30
57.30
54.00
57.00
54.04
1,215,813
Mar 16, 2026
53.20
54.00
53.20
53.80
51.00
311,000
Mar 13, 2026
52.10
53.80
51.80
53.80
51.00
333,220
Mar 12, 2026
52.60
53.70
52.40
53.10
50.34
385,163
Mar 11, 2026
52.70
53.00
52.30
52.60
49.87
273,305
Mar 10, 2026
52.00
52.90
51.50
52.10
49.39
304,473
Mar 9, 2026
51.80
52.00
50.50
51.30
48.63
708,000
Mar 6, 2026
52.20
54.10
51.80
53.70
50.91
513,010
Mar 5, 2026
53.50
53.90
52.90
53.00
50.24
319,020
Mar 4, 2026
53.40
53.50
52.40
52.40
49.68
773,200
Mar 3, 2026
55.40
56.30
54.20
54.50
51.67
450,000
Mar 2, 2026
54.40
56.50
53.50
55.90
52.99
768,496
Feb 26, 2026
56.10
56.40
54.00
54.60
51.76
2,783,245
Feb 25, 2026
56.00
56.30
54.30
55.10
52.24
1,511,475
Feb 24, 2026
57.70
58.00
56.30
56.50
53.56
933,217
Feb 23, 2026
58.10
58.10
56.30
57.80
54.79
709,400
Feb 11, 2026
58.00
58.60
57.30
58.50
55.46
273,262
Feb 10, 2026
57.90
58.50
57.40
58.30
55.27
442,171
Feb 9, 2026
58.90
59.10
56.90
57.10
54.13
656,302
Feb 6, 2026
59.80
59.80
57.60
58.90
55.84
561,223
Feb 5, 2026
59.30
60.50
59.10
59.80
56.69
455,352
Feb 4, 2026
59.00
59.60
58.90
59.30
56.22
266,127
Feb 3, 2026
59.80
60.00
57.80
59.00
55.93
590,298
Feb 2, 2026
58.50
60.00
56.90
59.80
56.69
642,079
Jan 30, 2026
60.80
60.80
59.20
59.30
56.22
1,061,502
Jan 29, 2026
60.60
61.30
59.90
61.20
58.02
528,238
Jan 28, 2026
60.60
60.70
59.70
60.60
57.45
400,555
Jan 27, 2026
61.00
61.30
59.80
60.10
56.98
719,400
Jan 26, 2026
61.50
61.50
60.80
61.00
57.83
291,190
Jan 23, 2026
61.80
61.80
60.50
61.30
58.11
431,125
Jan 22, 2026
60.90
62.00
60.40
61.50
58.30
552,455
Jan 21, 2026
61.20
61.20
60.30
60.40
57.26
452,222
Jan 20, 2026
62.00
62.00
61.20
61.20
58.02
478,310
Jan 19, 2026
60.70
62.40
59.90
61.80
58.59
868,126
Jan 16, 2026
62.00
62.00
59.90
60.70
57.54
1,446,080
Jan 15, 2026
62.10
64.00
61.10
62.00
58.78
1,631,047
Jan 14, 2026
60.30
62.50
60.20
61.40
58.21
822,240
Jan 13, 2026
60.70
60.70
59.70
60.30
57.16
952,125
Jan 12, 2026
61.80
62.00
60.20
60.60
57.45
921,711
Jan 9, 2026
63.00
63.30
61.40
61.50
58.30
671,778
Jan 8, 2026
63.30
64.00
62.20
62.20
58.97
597,162
Jan 7, 2026
62.20
63.50
62.00
63.40
60.10
725,113
Jan 6, 2026
62.00
62.50
61.80
61.90
58.68
500,037
Jan 5, 2026
63.60
63.60
61.20
62.00
58.78
1,779,605
Jan 2, 2026
65.70
66.00
63.50
63.50
60.20
1,658,400
Dec 31, 2025
67.00
67.00
64.90
65.60
62.19
1,282,100
Dec 30, 2025
67.10
67.40
66.60
66.90
63.42
661,005
Dec 29, 2025
68.80
68.80
66.90
67.70
64.18
1,770,042
Dec 26, 2025
67.50
69.40
66.40
68.60
65.03
6,208,574
Dec 24, 2025
63.30
69.50
63.30
67.50
63.99
7,339,077
Dec 23, 2025
62.70
64.00
62.40
63.30
60.01
4,290,625
Dec 22, 2025
64.40
64.50
62.10
63.50
60.20
5,007,625
Dec 19, 2025
67.00
67.40
64.20
65.00
61.62
6,205,098
Dec 18, 2025
72.00
72.90
66.20
67.60
64.09
5,298,999
Dec 17, 2025
72.60
75.60
71.10
71.10
67.40
4,933,361
Dec 16, 2025
75.30
76.20
71.00
72.00
68.26
4,372,455
Dec 15, 2025
74.00
76.70
74.00
76.60
72.62
669,329
Dec 12, 2025
74.10
75.20
73.40
74.90
71.01
332,230
Dec 11, 2025
74.20
74.60
72.80
74.60
70.72
322,547
Dec 10, 2025
72.00
73.80
72.00
73.50
69.68
408,000
Dec 9, 2025
72.80
72.80
71.80
72.00
68.26
183,082
Dec 8, 2025
73.40
73.50
72.50
72.80
69.01
110,002
Dec 5, 2025
72.60
73.80
72.20
73.40
69.58
269,342
Dec 4, 2025
72.10
72.70
71.60
72.30
68.54
304,100
Dec 3, 2025
71.90
72.30
71.70
72.10
68.35
251,388
Dec 2, 2025
72.00
72.00
71.40
71.70
67.97
396,131
Dec 1, 2025
75.50
75.50
71.90
72.20
68.45
911,020
Nov 28, 2025
75.80
76.10
75.30
75.50
71.57
152,200
Nov 27, 2025
75.10
76.60
75.00
76.00
72.05
316,052
Nov 26, 2025
74.80
75.00
74.20
75.00
71.10
257,203
Nov 25, 2025
76.50
76.50
74.20
74.80
70.91
556,053
Nov 24, 2025
75.10
76.80
72.80
76.80
72.81
415,518
Nov 21, 2025
74.90
77.80
73.00
73.50
69.68
748,050
Nov 20, 2025
73.50
75.00
73.10
74.90
71.01
405,051
Nov 19, 2025
72.10
73.50
71.60
73.40
69.58
391,083
Nov 18, 2025
72.90
73.50
71.60
72.50
68.73
439,157
Nov 17, 2025
72.80
74.70
71.80
73.80
69.96
291,443
Nov 14, 2025
73.50
74.70
72.20
72.80
69.01
305,311
Nov 13, 2025
72.20
73.50
71.60
73.50
69.68
232,475
Nov 12, 2025
71.80
72.50
71.70
72.10
68.35
191,032
Nov 11, 2025
72.00
72.80
71.70
71.70
67.97
175,175
Nov 10, 2025
73.00
73.00
71.70
72.00
68.26
427,066
Nov 7, 2025
74.50
74.50
72.90
73.20
69.39
351,973
Nov 6, 2025
75.30
75.70
74.20
74.50
70.63
281,333
Nov 5, 2025
75.50
75.50
74.10
75.30
71.39
308,107
Nov 4, 2025
76.50
76.60
75.60
75.90
71.95
219,070
Nov 3, 2025
76.80
77.90
75.80
76.00
72.05
438,303
