Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.45
+0.05 (0.23%)
Aug 29, 2025, 1:30 PM CST

Hung Sheng Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202521.6021.7021.4021.4521.450.23%376,101
Aug 28, 202521.5021.5521.2021.4021.40-409,911
Aug 27, 202521.4021.6521.3521.4021.40-627,357
Aug 26, 202522.0522.1021.4021.4021.40-2.95%1,512,745
Aug 25, 202522.4022.4022.0022.0522.05-1.34%947,056
Aug 22, 202522.3022.4022.0522.3522.35-521,194
Aug 21, 202522.4022.6522.3022.3522.350.90%402,170
Aug 20, 202522.8522.8522.1522.1522.15-2.64%900,447
Aug 19, 202523.2023.2022.7522.7522.75-1.94%672,211
Aug 18, 202523.2023.6023.1023.2023.200.22%604,296
Aug 15, 202523.0023.3522.9023.1523.151.09%772,101
Aug 14, 202523.0523.2022.9022.9022.90-0.87%504,947
Aug 13, 202522.9523.1022.7023.1023.100.65%625,044
Aug 12, 202522.8022.9522.6522.9522.95-0.22%829,360
Aug 11, 202523.0523.0522.6523.0023.00-0.22%774,045
Aug 8, 202524.0524.0523.0523.0523.05-5.53%1,586,410
Aug 7, 202524.1024.4023.9524.4024.401.67%487,176
Aug 6, 202523.3024.1023.3024.0024.002.56%668,759
Aug 5, 202523.4523.5523.0023.4023.40-0.43%1,389,790
Aug 4, 202523.0523.5023.0023.5023.500.86%534,930
Aug 1, 202522.8023.3522.6023.3023.301.30%423,378
Jul 31, 202522.9023.0022.6523.0023.000.22%523,070
Jul 30, 202523.1523.2022.9022.9522.95-1.08%413,495
Jul 29, 202523.2023.3022.6023.2023.20-0.22%812,501
Jul 28, 202523.2523.3023.0023.2523.250.22%615,590
Jul 25, 202523.2523.5023.1023.2023.20-0.64%646,187
Jul 24, 202523.4523.5523.1523.3523.35-1.27%599,630
Jul 23, 202523.4523.7023.2523.6523.652.38%782,658
Jul 22, 202523.8023.8523.0023.1023.10-2.53%1,336,809
Jul 21, 202524.4024.5523.7023.7023.70-2.87%857,687
Jul 18, 202524.8025.2024.0524.4024.40-2.59%1,278,604
Jul 17, 202524.8025.1024.7025.0525.051.42%487,888
Jul 16, 202524.8025.3024.7024.7024.70-1.20%802,271
Jul 15, 202524.7525.0524.6525.0025.000.20%668,743
Jul 14, 202525.0025.1524.6524.9524.95-0.60%433,425
Jul 11, 202524.9525.2524.7525.1025.101.01%558,044
Jul 10, 202524.3524.8524.3524.8524.851.43%435,472
Jul 9, 202523.9024.5023.9024.5024.501.45%491,683
Jul 8, 202524.0524.1523.7524.1524.15-538,953
Jul 7, 202524.1524.1523.5024.1524.15-0.82%1,507,486
Jul 4, 202524.7024.7024.0524.3524.35-0.81%964,379
Jul 3, 202524.1024.8524.0524.5524.55-2.00%1,161,842
Jul 2, 202525.1025.3024.8525.0524.05-0.20%1,635,394
Jul 1, 202525.1025.2024.8525.1024.10-1,682,329
Jun 30, 202525.1025.2525.0525.1024.10-0.79%340,549
Jun 27, 202525.4025.6025.1525.3024.29-0.59%812,662
Jun 26, 202525.2525.6025.2525.4524.430.79%664,738
Jun 25, 202525.2025.3525.1025.2524.240.20%427,308
Jun 24, 202525.1525.6025.1025.2024.19-0.79%1,004,054
Jun 23, 202524.9525.4024.4525.4024.390.99%676,681