Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan · Delayed Price · Currency is TWD 21.45
+0.15 (0.70%)
Oct 23, 2025, 2:36 PM CST
Hung Sheng Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.30 | 21.60 | 21.20 | 21.45 | 21.45 | 0.70% | 316,746 |
| Oct 22, 2025 | 21.30 | 21.45 | 21.25 | 21.30 | 21.30 | - | 322,609 |
| Oct 21, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.70% | 305,125 |
| Oct 20, 2025 | 21.60 | 21.65 | 21.20 | 21.45 | 21.45 | -0.69% | 485,259 |
| Oct 17, 2025 | 21.50 | 21.60 | 21.15 | 21.60 | 21.60 | - | 1,085,712 |
| Oct 16, 2025 | 22.25 | 22.25 | 21.30 | 21.60 | 21.60 | -1.82% | 1,417,382 |
| Oct 15, 2025 | 22.15 | 22.30 | 21.70 | 22.00 | 22.00 | -0.90% | 4,399,495 |
| Oct 14, 2025 | 22.15 | 22.55 | 21.95 | 22.20 | 22.20 | 0.23% | 1,343,280 |
| Oct 13, 2025 | 21.95 | 22.35 | 21.60 | 22.15 | 22.15 | 0.45% | 1,153,697 |
| Oct 9, 2025 | 22.10 | 22.65 | 21.85 | 22.05 | 22.05 | -0.68% | 1,535,540 |
| Oct 8, 2025 | 21.70 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 2,662,333 |
| Oct 7, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | 888,134 |
| Oct 3, 2025 | 21.25 | 21.45 | 21.10 | 21.40 | 21.40 | - | 408,643 |
| Oct 2, 2025 | 21.60 | 21.60 | 21.25 | 21.40 | 21.40 | -0.70% | 641,316 |
| Oct 1, 2025 | 21.60 | 21.60 | 21.40 | 21.55 | 21.55 | - | 338,786 |
| Sep 30, 2025 | 21.60 | 21.60 | 21.30 | 21.55 | 21.55 | 0.70% | 262,043 |
| Sep 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 26, 2025 | 21.75 | 21.75 | 21.20 | 21.40 | 21.40 | -1.38% | 748,253 |
| Sep 25, 2025 | 21.80 | 22.00 | 21.65 | 21.70 | 21.70 | - | 297,547 |
| Sep 24, 2025 | 21.70 | 21.95 | 21.70 | 21.70 | 21.70 | - | 193,807 |
| Sep 23, 2025 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | -0.46% | 357,863 |
| Sep 22, 2025 | 22.15 | 22.15 | 21.70 | 21.80 | 21.80 | -1.13% | 522,303 |
| Sep 19, 2025 | 22.30 | 22.30 | 21.80 | 22.05 | 22.05 | -1.78% | 1,041,745 |
| Sep 18, 2025 | 22.70 | 22.90 | 22.10 | 22.45 | 22.45 | -0.66% | 741,964 |
| Sep 17, 2025 | 22.45 | 22.70 | 22.40 | 22.60 | 22.60 | 0.22% | 579,419 |
| Sep 16, 2025 | 22.30 | 22.95 | 22.15 | 22.55 | 22.55 | 1.81% | 853,545 |
| Sep 15, 2025 | 22.10 | 22.35 | 21.90 | 22.15 | 22.15 | 0.23% | 459,339 |
| Sep 12, 2025 | 21.80 | 22.20 | 21.80 | 22.10 | 22.10 | 1.38% | 476,794 |
| Sep 11, 2025 | 21.85 | 21.90 | 21.50 | 21.80 | 21.80 | -0.68% | 783,920 |
| Sep 10, 2025 | 22.00 | 22.00 | 21.70 | 21.95 | 21.95 | -0.90% | 725,629 |
| Sep 9, 2025 | 22.10 | 22.25 | 21.85 | 22.15 | 22.15 | 0.23% | 507,953 |
| Sep 8, 2025 | 22.30 | 22.30 | 21.95 | 22.10 | 22.10 | -0.90% | 524,519 |
| Sep 5, 2025 | 22.70 | 22.90 | 22.15 | 22.30 | 22.30 | -1.76% | 974,338 |
| Sep 4, 2025 | 21.60 | 22.80 | 21.60 | 22.70 | 22.70 | 5.09% | 1,456,471 |
| Sep 3, 2025 | 21.55 | 21.60 | 21.40 | 21.60 | 21.60 | - | 367,347 |
| Sep 2, 2025 | 21.50 | 21.70 | 21.35 | 21.60 | 21.60 | 0.70% | 367,351 |
| Sep 1, 2025 | 21.70 | 21.85 | 21.35 | 21.45 | 21.45 | - | 339,907 |
| Aug 29, 2025 | 21.60 | 21.70 | 21.40 | 21.45 | 21.45 | 0.23% | 377,101 |
| Aug 28, 2025 | 21.50 | 21.55 | 21.20 | 21.40 | 21.40 | - | 409,911 |
| Aug 27, 2025 | 21.40 | 21.65 | 21.35 | 21.40 | 21.40 | - | 627,357 |
| Aug 26, 2025 | 22.05 | 22.10 | 21.40 | 21.40 | 21.40 | -2.95% | 1,512,745 |
| Aug 25, 2025 | 22.40 | 22.40 | 22.00 | 22.05 | 22.05 | -1.34% | 947,056 |
| Aug 22, 2025 | 22.30 | 22.40 | 22.05 | 22.35 | 22.35 | - | 521,194 |
| Aug 21, 2025 | 22.40 | 22.65 | 22.30 | 22.35 | 22.35 | 0.90% | 402,170 |
| Aug 20, 2025 | 22.85 | 22.85 | 22.15 | 22.15 | 22.15 | -2.64% | 900,447 |
| Aug 19, 2025 | 23.20 | 23.20 | 22.75 | 22.75 | 22.75 | -1.94% | 672,211 |
| Aug 18, 2025 | 23.20 | 23.60 | 23.10 | 23.20 | 23.20 | 0.22% | 604,296 |
| Aug 15, 2025 | 23.00 | 23.35 | 22.90 | 23.15 | 23.15 | 1.09% | 772,101 |
| Aug 14, 2025 | 23.05 | 23.20 | 22.90 | 22.90 | 22.90 | -0.87% | 504,947 |
| Aug 13, 2025 | 22.95 | 23.10 | 22.70 | 23.10 | 23.10 | 0.65% | 625,044 |