Hung Ching Development & Construction Co. Ltd (TPE:2527)
Taiwan · Delayed Price · Currency is TWD 51.10
+0.40 (0.79%)
Oct 8, 2026, 1:30 PM CST
TPE:2527 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 50.60 | 51.60 | 50.20 | 51.10 | 51.10 | 0.79% | 654,541 |
| Oct 7, 2026 | 49.80 | 51.10 | 49.45 | 50.70 | 50.70 | 1.50% | 570,748 |
| Oct 6, 2026 | 52.40 | 52.40 | 49.30 | 49.95 | 49.95 | -3.57% | 1,211,980 |
| Oct 5, 2026 | 50.90 | 53.30 | 50.80 | 51.80 | 51.80 | 4.54% | 1,783,278 |
| Oct 2, 2026 | 49.05 | 50.40 | 49.00 | 49.55 | 49.55 | 0.92% | 886,600 |
| Oct 1, 2026 | 50.00 | 50.00 | 48.40 | 49.10 | 49.10 | -1.80% | 842,203 |
| Sep 30, 2026 | 49.05 | 51.00 | 48.85 | 50.00 | 50.00 | 3.41% | 1,602,417 |
| Sep 29, 2026 | 48.20 | 49.50 | 48.20 | 48.35 | 48.35 | 0.83% | 634,391 |
| Sep 24, 2026 | 47.95 | 48.05 | 47.25 | 47.95 | 47.95 | -0.93% | 469,702 |
| Sep 23, 2026 | 48.75 | 48.90 | 47.85 | 48.40 | 48.40 | 0.52% | 658,464 |
| Sep 22, 2026 | 47.40 | 48.80 | 47.35 | 48.15 | 48.15 | 2.67% | 1,099,295 |
| Sep 21, 2026 | 46.05 | 47.10 | 45.60 | 46.90 | 46.90 | 2.40% | 628,952 |
| Sep 18, 2026 | 44.75 | 45.95 | 44.75 | 45.80 | 45.80 | 4.69% | 1,084,866 |
| Sep 17, 2026 | 43.40 | 43.85 | 43.25 | 43.75 | 43.75 | 1.63% | 251,639 |
| Sep 16, 2026 | 42.70 | 43.75 | 42.60 | 43.05 | 43.05 | 1.29% | 262,089 |
| Sep 15, 2026 | 43.35 | 43.40 | 42.30 | 42.50 | 42.50 | -2.75% | 499,243 |
| Sep 14, 2026 | 42.85 | 43.90 | 42.85 | 43.70 | 43.70 | 0.58% | 235,194 |
| Sep 11, 2026 | 44.00 | 44.25 | 42.55 | 43.45 | 43.45 | -2.03% | 686,565 |
| Sep 10, 2026 | 43.65 | 44.70 | 43.65 | 44.35 | 44.35 | 0.80% | 475,633 |
| Sep 9, 2026 | 43.30 | 44.00 | 43.25 | 44.00 | 44.00 | 1.50% | 489,061 |
| Sep 8, 2026 | 43.80 | 43.80 | 42.95 | 43.35 | 43.35 | -0.12% | 267,876 |
| Sep 7, 2026 | 43.85 | 45.80 | 43.00 | 43.40 | 43.40 | 1.05% | 1,346,910 |
| Sep 4, 2026 | 43.35 | 43.80 | 42.85 | 42.95 | 42.95 | -0.58% | 389,304 |
| Sep 3, 2026 | 42.95 | 44.20 | 42.95 | 43.20 | 43.20 | 0.58% | 588,200 |
| Sep 2, 2026 | 44.20 | 44.20 | 42.70 | 42.95 | 42.95 | -2.28% | 518,811 |
| Sep 1, 2026 | 42.75 | 44.65 | 42.50 | 43.95 | 43.95 | 2.69% | 625,997 |
| Aug 31, 2026 | 43.75 | 43.75 | 42.45 | 42.80 | 42.80 | -2.51% | 456,830 |
| Aug 28, 2026 | 43.70 | 44.70 | 43.50 | 43.90 | 43.90 | 0.92% | 635,255 |
| Aug 27, 2026 | 42.70 | 43.70 | 42.65 | 43.50 | 43.50 | 1.87% | 489,534 |
| Aug 26, 2026 | 41.80 | 43.10 | 41.30 | 42.70 | 42.70 | 1.79% | 545,144 |
| Aug 25, 2026 | 42.50 | 42.60 | 41.20 | 41.95 | 41.95 | -1.99% | 935,994 |
| Aug 24, 2026 | 43.10 | 43.50 | 42.80 | 42.80 | 42.80 | -0.23% | 457,727 |
| Aug 21, 2026 | 44.50 | 44.60 | 43.95 | 44.40 | 42.90 | 0.57% | 509,870 |
| Aug 20, 2026 | 44.75 | 45.20 | 43.70 | 44.15 | 42.66 | 0.11% | 1,053,257 |
| Aug 19, 2026 | 44.10 | 44.80 | 43.90 | 44.10 | 42.61 | -0.90% | 412,770 |
| Aug 18, 2026 | 44.20 | 44.80 | 44.00 | 44.50 | 43.00 | 0.11% | 577,900 |
| Aug 17, 2026 | 44.35 | 45.30 | 44.00 | 44.45 | 42.95 | 0.11% | 647,996 |
| Aug 14, 2026 | 45.55 | 45.60 | 43.95 | 44.40 | 42.90 | -3.06% | 1,782,166 |
| Aug 13, 2026 | 46.35 | 47.25 | 45.30 | 45.80 | 44.25 | -1.19% | 957,521 |
| Aug 12, 2026 | 46.75 | 47.05 | 46.15 | 46.35 | 44.78 | -0.86% | 664,520 |
| Aug 11, 2026 | 47.00 | 47.05 | 45.20 | 46.75 | 45.17 | -1.79% | 1,199,915 |
| Aug 10, 2026 | 47.00 | 47.85 | 46.55 | 47.60 | 45.99 | 1.06% | 1,113,356 |
| Aug 7, 2026 | 45.90 | 48.95 | 45.90 | 47.10 | 45.51 | 2.50% | 1,596,266 |
| Aug 6, 2026 | 42.45 | 46.00 | 42.45 | 45.95 | 44.40 | 7.49% | 1,327,634 |
| Aug 5, 2026 | 43.30 | 43.40 | 42.45 | 42.75 | 41.31 | 0.47% | 819,877 |
| Aug 4, 2026 | 44.75 | 44.75 | 42.20 | 42.55 | 41.11 | -5.55% | 1,878,858 |
| Aug 3, 2026 | 43.90 | 45.50 | 42.00 | 45.05 | 43.53 | 1.12% | 1,386,013 |
| Jul 31, 2026 | 43.00 | 44.60 | 43.00 | 44.55 | 43.04 | 9.86% | 1,341,302 |
| Jul 30, 2026 | 41.80 | 41.80 | 40.20 | 40.55 | 39.18 | -2.64% | 1,105,834 |
| Jul 29, 2026 | 43.45 | 43.60 | 40.55 | 41.65 | 40.24 | -3.48% | 1,386,711 |