Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan · Delayed Price · Currency is TWD 19.85
-0.20 (-1.00%)
At close: Mar 27, 2026
Hung Sheng Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.90 | 20.05 | 19.85 | 19.85 | 19.85 | -1.00% | 1,230,920 |
| Mar 26, 2026 | 20.25 | 20.30 | 20.00 | 20.05 | 20.05 | -0.99% | 608,207 |
| Mar 25, 2026 | 20.10 | 20.25 | 19.90 | 20.25 | 20.25 | 1.25% | 729,109 |
| Mar 24, 2026 | 19.75 | 20.00 | 19.65 | 20.00 | 20.00 | 1.52% | 340,699 |
| Mar 23, 2026 | 19.65 | 19.70 | 19.35 | 19.70 | 19.70 | -1.01% | 810,033 |
| Mar 20, 2026 | 20.00 | 20.15 | 19.85 | 19.90 | 19.90 | -0.50% | 642,427 |
| Mar 19, 2026 | 20.10 | 20.15 | 19.90 | 20.00 | 20.00 | -0.99% | 769,282 |
| Mar 18, 2026 | 20.20 | 20.30 | 20.15 | 20.20 | 20.20 | -0.25% | 290,630 |
| Mar 17, 2026 | 20.05 | 20.25 | 20.05 | 20.25 | 20.25 | 0.25% | 354,207 |
| Mar 16, 2026 | 20.05 | 20.20 | 20.05 | 20.20 | 20.20 | - | 394,362 |
| Mar 13, 2026 | 20.05 | 20.20 | 20.00 | 20.20 | 20.20 | -0.25% | 593,112 |
| Mar 12, 2026 | 20.00 | 20.45 | 20.00 | 20.25 | 20.25 | -0.25% | 555,489 |
| Mar 11, 2026 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 1.25% | 679,141 |
| Mar 10, 2026 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | 0.75% | 347,520 |
| Mar 9, 2026 | 19.80 | 19.95 | 19.40 | 19.90 | 19.90 | -0.50% | 823,934 |
| Mar 6, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | - | 715,570 |
| Mar 5, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 3.09% | 659,436 |
| Mar 4, 2026 | 19.85 | 19.85 | 18.95 | 19.40 | 19.40 | -3.00% | 1,161,782 |
| Mar 3, 2026 | 19.90 | 20.05 | 19.75 | 20.00 | 20.00 | -0.50% | 280,155 |
| Mar 2, 2026 | 20.15 | 20.15 | 19.80 | 20.10 | 20.10 | 0.75% | 296,159 |
| Feb 26, 2026 | 20.05 | 20.10 | 19.90 | 19.95 | 19.95 | -0.50% | 419,211 |
| Feb 25, 2026 | 19.95 | 20.05 | 19.75 | 20.05 | 20.05 | 1.01% | 431,947 |
| Feb 24, 2026 | 20.00 | 20.10 | 19.75 | 19.85 | 19.85 | -0.75% | 609,142 |
| Feb 23, 2026 | 19.90 | 20.00 | 19.65 | 20.00 | 20.00 | 1.01% | 534,525 |
| Feb 11, 2026 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | -1.00% | 1,177,847 |
| Feb 10, 2026 | 19.85 | 20.00 | 19.65 | 20.00 | 20.00 | 1.01% | 824,370 |
| Feb 9, 2026 | 20.10 | 20.20 | 19.80 | 19.80 | 19.80 | -1.49% | 954,408 |
| Feb 6, 2026 | 20.00 | 20.15 | 19.75 | 20.10 | 20.10 | -0.50% | 357,875 |
| Feb 5, 2026 | 20.10 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 420,804 |
| Feb 4, 2026 | 19.85 | 20.00 | 19.80 | 20.00 | 20.00 | 0.76% | 143,902 |
| Feb 3, 2026 | 19.90 | 19.95 | 19.60 | 19.85 | 19.85 | -0.25% | 988,969 |
| Feb 2, 2026 | 19.85 | 20.15 | 19.70 | 19.90 | 19.90 | -0.75% | 629,544 |
| Jan 30, 2026 | 20.10 | 20.15 | 19.85 | 20.05 | 20.05 | -0.50% | 671,056 |
| Jan 29, 2026 | 20.05 | 20.15 | 19.95 | 20.15 | 20.15 | - | 383,943 |
| Jan 28, 2026 | 20.15 | 20.15 | 19.90 | 20.15 | 20.15 | -0.25% | 592,072 |
| Jan 27, 2026 | 20.15 | 20.20 | 19.90 | 20.20 | 20.20 | 0.25% | 436,591 |
| Jan 26, 2026 | 20.15 | 20.20 | 19.90 | 20.15 | 20.15 | - | 435,642 |
| Jan 23, 2026 | 20.00 | 20.20 | 19.95 | 20.15 | 20.15 | 0.25% | 436,049 |
| Jan 22, 2026 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 1.26% | 256,740 |
| Jan 21, 2026 | 20.00 | 20.05 | 19.85 | 19.85 | 19.85 | -0.75% | 701,307 |
| Jan 20, 2026 | 20.15 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 474,646 |
| Jan 19, 2026 | 20.10 | 20.35 | 20.00 | 20.30 | 20.30 | - | 476,276 |
| Jan 16, 2026 | 20.35 | 20.35 | 20.10 | 20.30 | 20.30 | -0.49% | 689,038 |
| Jan 15, 2026 | 20.35 | 20.45 | 20.20 | 20.40 | 20.40 | 0.25% | 629,164 |
| Jan 14, 2026 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | 0.99% | 399,409 |
| Jan 13, 2026 | 20.25 | 20.25 | 20.00 | 20.15 | 20.15 | -0.98% | 690,460 |
| Jan 12, 2026 | 20.45 | 20.45 | 20.05 | 20.35 | 20.35 | -0.49% | 1,033,259 |
| Jan 9, 2026 | 20.40 | 20.45 | 20.20 | 20.45 | 20.45 | - | 718,871 |
| Jan 8, 2026 | 20.35 | 20.50 | 20.25 | 20.45 | 20.45 | 0.49% | 301,644 |
| Jan 7, 2026 | 20.45 | 20.50 | 20.30 | 20.35 | 20.35 | -0.49% | 299,683 |