Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan · Delayed Price · Currency is TWD 20.10
+0.25 (1.26%)
Jan 22, 2026, 1:35 PM CST
Hung Sheng Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 20.55 | 20.60 | 20.30 | 20.45 | 20.45 | -0.49% | 353,019 |
| Jan 5, 2026 | 20.70 | 20.70 | 20.25 | 20.55 | 20.55 | -1.20% | 747,666 |
| Jan 2, 2026 | 20.85 | 21.00 | 20.65 | 20.80 | 20.80 | - | 398,678 |
| Dec 31, 2025 | 20.80 | 20.85 | 20.65 | 20.80 | 20.80 | - | 222,561 |
| Dec 30, 2025 | 20.85 | 20.85 | 20.60 | 20.80 | 20.80 | 0.48% | 310,712 |
| Dec 29, 2025 | 20.80 | 20.80 | 20.55 | 20.70 | 20.70 | -0.48% | 465,661 |
| Dec 26, 2025 | 20.85 | 20.85 | 20.55 | 20.80 | 20.80 | -0.48% | 364,320 |
| Dec 24, 2025 | 20.65 | 20.90 | 20.50 | 20.90 | 20.90 | 1.21% | 512,907 |
| Dec 23, 2025 | 20.70 | 20.70 | 20.45 | 20.65 | 20.65 | - | 321,768 |
| Dec 22, 2025 | 20.95 | 20.95 | 20.45 | 20.65 | 20.65 | -0.24% | 401,302 |
| Dec 19, 2025 | 20.40 | 20.85 | 20.40 | 20.70 | 20.70 | 0.49% | 464,265 |
| Dec 18, 2025 | 20.45 | 20.65 | 20.25 | 20.60 | 20.60 | 1.73% | 599,688 |
| Dec 17, 2025 | 20.30 | 20.50 | 20.15 | 20.25 | 20.25 | 0.25% | 530,484 |
| Dec 16, 2025 | 20.05 | 20.25 | 19.95 | 20.20 | 20.20 | -0.25% | 434,911 |
| Dec 15, 2025 | 20.25 | 20.35 | 20.10 | 20.25 | 20.25 | -0.25% | 314,993 |
| Dec 12, 2025 | 20.20 | 20.55 | 20.20 | 20.30 | 20.30 | 1.25% | 466,784 |
| Dec 11, 2025 | 19.95 | 20.05 | 19.80 | 20.05 | 20.05 | -0.25% | 1,032,726 |
| Dec 10, 2025 | 20.15 | 20.20 | 20.00 | 20.10 | 20.10 | -0.25% | 299,216 |
| Dec 9, 2025 | 20.10 | 20.20 | 20.05 | 20.15 | 20.15 | - | 138,341 |
| Dec 8, 2025 | 20.25 | 20.25 | 20.10 | 20.15 | 20.15 | -0.25% | 183,590 |
| Dec 5, 2025 | 20.35 | 20.35 | 20.05 | 20.20 | 20.20 | -0.98% | 542,526 |
| Dec 4, 2025 | 20.55 | 20.60 | 20.25 | 20.40 | 20.40 | -0.73% | 365,348 |
| 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 |