Hung Ching Development & Construction Co. Ltd (TPE:2527)
Taiwan · Delayed Price · Currency is TWD 29.55
+0.50 (1.72%)
Jan 22, 2026, 1:35 PM CST
TPE:2527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 29.55 | 29.60 | 29.00 | 29.05 | - | -1.86% | 430,214 |
| Jan 20, 2026 | 30.15 | 30.15 | 29.60 | 29.60 | 29.60 | -2.15% | 343,874 |
| Jan 19, 2026 | 30.80 | 30.80 | 30.00 | 30.25 | 30.25 | -2.10% | 673,928 |
| Jan 16, 2026 | 30.35 | 30.90 | 30.15 | 30.90 | 30.90 | 2.32% | 555,904 |
| Jan 15, 2026 | 30.80 | 30.80 | 29.95 | 30.20 | 30.20 | -1.63% | 595,341 |
| Jan 14, 2026 | 31.90 | 32.00 | 30.40 | 30.70 | 30.70 | -3.91% | 965,139 |
| Jan 13, 2026 | 32.70 | 33.80 | 31.60 | 31.95 | 31.95 | -0.78% | 2,084,083 |
| Jan 12, 2026 | 32.15 | 32.20 | 31.85 | 32.20 | 32.20 | 9.90% | 1,920,920 |
| Jan 9, 2026 | 29.00 | 29.40 | 28.85 | 29.30 | 29.30 | 0.69% | 257,598 |
| Jan 8, 2026 | 29.20 | 29.25 | 28.85 | 29.10 | 29.10 | - | 128,519 |
| Jan 7, 2026 | 28.95 | 29.30 | 28.95 | 29.10 | 29.10 | -0.17% | 160,298 |
| Jan 6, 2026 | 28.50 | 29.25 | 28.50 | 29.15 | 29.15 | 2.46% | 556,967 |
| Jan 5, 2026 | 29.25 | 29.25 | 28.40 | 28.45 | 28.45 | -2.74% | 356,045 |
| Jan 2, 2026 | 29.10 | 29.25 | 29.00 | 29.25 | 29.25 | 0.69% | 169,233 |
| Dec 31, 2025 | 29.10 | 29.25 | 28.95 | 29.05 | 29.05 | -0.17% | 113,905 |
| Dec 30, 2025 | 28.95 | 29.25 | 28.65 | 29.10 | 29.10 | 0.34% | 169,615 |
| Dec 29, 2025 | 29.10 | 29.25 | 28.70 | 29.00 | 29.00 | -0.34% | 240,419 |
| Dec 26, 2025 | 29.15 | 29.80 | 29.05 | 29.10 | 29.10 | 0.34% | 216,000 |
| Dec 24, 2025 | 28.35 | 29.35 | 28.25 | 29.00 | 29.00 | 2.47% | 456,766 |
| Dec 23, 2025 | 28.70 | 28.90 | 28.25 | 28.30 | 28.30 | -1.39% | 136,808 |
| Dec 22, 2025 | 28.30 | 28.90 | 28.20 | 28.70 | 28.70 | 1.06% | 284,333 |
| Dec 19, 2025 | 28.25 | 28.70 | 28.15 | 28.40 | 28.40 | 0.18% | 147,834 |
| Dec 18, 2025 | 28.00 | 28.40 | 27.95 | 28.35 | 28.35 | 0.89% | 151,300 |
| Dec 17, 2025 | 28.45 | 28.75 | 28.10 | 28.10 | 28.10 | -1.23% | 156,084 |
| Dec 16, 2025 | 28.15 | 28.50 | 27.95 | 28.45 | 28.45 | 0.71% | 264,159 |
| Dec 15, 2025 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -2.25% | 306,120 |
| Dec 12, 2025 | 29.05 | 29.30 | 28.85 | 28.90 | 28.90 | -0.17% | 105,041 |
| Dec 11, 2025 | 29.75 | 29.75 | 28.80 | 28.95 | 28.95 | -2.36% | 287,047 |
| Dec 10, 2025 | 29.30 | 30.05 | 29.20 | 29.65 | 29.65 | 0.85% | 285,856 |
| Dec 9, 2025 | 28.85 | 29.45 | 28.80 | 29.40 | 29.40 | 1.91% | 517,735 |
| Dec 8, 2025 | 29.30 | 29.35 | 28.80 | 28.85 | 28.85 | -1.03% | 228,456 |
| Dec 5, 2025 | 29.10 | 29.30 | 28.70 | 29.15 | 29.15 | -0.68% | 185,495 |
| Dec 4, 2025 | 29.20 | 29.50 | 28.90 | 29.35 | 29.35 | 0.86% | 193,940 |
| Dec 3, 2025 | 29.00 | 29.20 | 28.60 | 29.10 | 29.10 | 0.52% | 246,880 |
| Dec 2, 2025 | 28.25 | 28.95 | 27.95 | 28.95 | 28.95 | 3.58% | 293,410 |
| Dec 1, 2025 | 28.00 | 28.30 | 27.55 | 27.95 | 27.95 | -0.18% | 273,090 |
| Nov 28, 2025 | 28.65 | 28.65 | 27.80 | 28.00 | 28.00 | -2.78% | 421,075 |
| Nov 27, 2025 | 27.55 | 28.85 | 27.55 | 28.80 | 28.80 | 4.54% | 1,080,564 |
| Nov 26, 2025 | 27.50 | 28.10 | 27.10 | 27.55 | 27.55 | 0.36% | 1,062,672 |
| Nov 25, 2025 | 27.10 | 27.95 | 27.00 | 27.45 | 27.45 | 7.86% | 1,526,748 |
| Nov 24, 2025 | 25.20 | 25.50 | 25.15 | 25.45 | 25.45 | 1.39% | 109,414 |
| Nov 21, 2025 | 25.20 | 25.30 | 24.80 | 25.10 | 25.10 | -1.18% | 158,985 |
| Nov 20, 2025 | 25.15 | 25.40 | 25.05 | 25.40 | 25.40 | 2.01% | 125,703 |
| Nov 19, 2025 | 25.30 | 25.30 | 24.80 | 24.90 | 24.90 | -0.60% | 126,405 |
| Nov 18, 2025 | 25.55 | 25.75 | 24.95 | 25.05 | 25.05 | -3.47% | 236,554 |
| Nov 17, 2025 | 25.45 | 26.05 | 25.15 | 25.95 | 25.95 | 1.17% | 271,963 |
| Nov 14, 2025 | 25.50 | 26.05 | 25.40 | 25.65 | 25.65 | -1.16% | 177,141 |
| Nov 13, 2025 | 26.20 | 26.30 | 25.55 | 25.95 | 25.95 | -1.14% | 312,512 |
| Nov 12, 2025 | 25.55 | 26.30 | 25.55 | 26.25 | 26.25 | 3.14% | 208,944 |
| Nov 11, 2025 | 25.60 | 25.75 | 25.15 | 25.45 | 25.45 | 0.99% | 207,445 |