Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan · Delayed Price · Currency is TWD 20.55
+0.30 (1.48%)
Dec 3, 2025, 1:30 PM CST
Hung Sheng Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.40 | 20.75 | 20.40 | 20.55 | 20.55 | 1.48% | 278,472 |
| Dec 2, 2025 | 20.25 | 20.35 | 20.20 | 20.25 | 20.25 | -0.25% | 270,744 |
| Dec 1, 2025 | 20.25 | 20.50 | 20.15 | 20.30 | 20.30 | -0.25% | 285,860 |
| Nov 28, 2025 | 20.40 | 20.40 | 20.25 | 20.35 | 20.35 | -0.25% | 241,677 |
| Nov 27, 2025 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | 0.25% | 399,142 |
| Nov 26, 2025 | 20.25 | 20.45 | 20.25 | 20.35 | 20.35 | 0.49% | 420,108 |
| Nov 25, 2025 | 20.40 | 20.45 | 20.25 | 20.25 | 20.25 | -1.22% | 200,403 |
| Nov 24, 2025 | 20.05 | 20.50 | 19.85 | 20.50 | 20.50 | 2.24% | 603,797 |
| Nov 21, 2025 | 20.00 | 20.05 | 19.75 | 20.05 | 20.05 | 0.25% | 455,495 |
| Nov 20, 2025 | 20.05 | 20.10 | 19.90 | 20.00 | 20.00 | -0.25% | 311,067 |
| Nov 19, 2025 | 20.25 | 20.25 | 19.80 | 20.05 | 20.05 | -0.25% | 445,744 |
| Nov 18, 2025 | 20.20 | 20.20 | 19.80 | 20.10 | 20.10 | -1.23% | 799,411 |
| Nov 17, 2025 | 20.30 | 20.75 | 20.05 | 20.35 | 20.35 | -0.73% | 974,145 |
| Nov 14, 2025 | 20.75 | 20.75 | 20.20 | 20.50 | 20.50 | -1.20% | 1,231,586 |
| Nov 13, 2025 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | -0.95% | 355,555 |
| Nov 12, 2025 | 21.00 | 21.05 | 20.80 | 20.95 | 20.95 | 0.24% | 560,035 |
| Nov 11, 2025 | 20.95 | 21.00 | 20.80 | 20.90 | 20.90 | -0.24% | 348,295 |
| Nov 10, 2025 | 21.00 | 21.05 | 20.70 | 20.95 | 20.95 | -0.24% | 597,939 |
| Nov 7, 2025 | 21.20 | 21.35 | 20.70 | 21.00 | 21.00 | -1.87% | 1,217,475 |
| Nov 6, 2025 | 21.25 | 21.40 | 21.00 | 21.40 | 21.40 | 1.42% | 215,105 |
| Nov 5, 2025 | 21.30 | 21.30 | 20.75 | 21.10 | 21.10 | -0.47% | 459,110 |
| Nov 4, 2025 | 21.20 | 21.40 | 21.15 | 21.20 | 21.20 | -0.47% | 232,269 |
| Nov 3, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 207,310 |
| Oct 31, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.47% | 258,261 |
| Oct 30, 2025 | 21.45 | 21.45 | 21.35 | 21.40 | 21.40 | - | 198,284 |
| Oct 29, 2025 | 21.25 | 21.55 | 21.20 | 21.40 | 21.40 | 0.71% | 487,737 |
| Oct 28, 2025 | 21.55 | 21.55 | 21.20 | 21.25 | 21.25 | -1.39% | 619,297 |
| Oct 27, 2025 | 21.60 | 21.70 | 21.45 | 21.55 | 21.55 | 0.47% | 342,161 |
| Oct 23, 2025 | 21.30 | 21.60 | 21.20 | 21.45 | 21.45 | 0.70% | 336,158 |
| 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 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 |