Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan · Delayed Price · Currency is TWD 23.30
+0.30 (1.30%)
Aug 1, 2025, 1:35 PM CST
Hung Sheng Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.80 | 23.10 | 22.60 | 22.80 | - | -0.87% | 66,045 |
| Jul 31, 2025 | 22.90 | 23.00 | 22.65 | 23.00 | 23.00 | 0.22% | 523,070 |
| Jul 30, 2025 | 23.15 | 23.20 | 22.90 | 22.95 | 22.95 | -1.08% | 413,495 |
| Jul 29, 2025 | 23.20 | 23.30 | 22.60 | 23.20 | 23.20 | -0.22% | 812,501 |
| Jul 28, 2025 | 23.25 | 23.30 | 23.00 | 23.25 | 23.25 | 0.22% | 615,590 |
| Jul 25, 2025 | 23.25 | 23.50 | 23.10 | 23.20 | 23.20 | -0.64% | 646,187 |
| Jul 24, 2025 | 23.45 | 23.55 | 23.15 | 23.35 | 23.35 | -1.27% | 599,630 |
| Jul 23, 2025 | 23.45 | 23.70 | 23.25 | 23.65 | 23.65 | 2.38% | 782,658 |
| Jul 22, 2025 | 23.80 | 23.85 | 23.00 | 23.10 | 23.10 | -2.53% | 1,336,809 |
| Jul 21, 2025 | 24.40 | 24.55 | 23.70 | 23.70 | 23.70 | -2.87% | 857,687 |
| Jul 18, 2025 | 24.80 | 25.20 | 24.05 | 24.40 | 24.40 | -2.59% | 1,278,604 |
| Jul 17, 2025 | 24.80 | 25.10 | 24.70 | 25.05 | 25.05 | 1.42% | 487,888 |
| Jul 16, 2025 | 24.80 | 25.30 | 24.70 | 24.70 | 24.70 | -1.20% | 802,271 |
| Jul 15, 2025 | 24.75 | 25.05 | 24.65 | 25.00 | 25.00 | 0.20% | 668,743 |
| Jul 14, 2025 | 25.00 | 25.15 | 24.65 | 24.95 | 24.95 | -0.60% | 433,425 |
| Jul 11, 2025 | 24.95 | 25.25 | 24.75 | 25.10 | 25.10 | 1.01% | 558,044 |
| Jul 10, 2025 | 24.35 | 24.85 | 24.35 | 24.85 | 24.85 | 1.43% | 435,472 |
| Jul 9, 2025 | 23.90 | 24.50 | 23.90 | 24.50 | 24.50 | 1.45% | 491,683 |
| Jul 8, 2025 | 24.05 | 24.15 | 23.75 | 24.15 | 24.15 | - | 538,953 |
| Jul 7, 2025 | 24.15 | 24.15 | 23.50 | 24.15 | 24.15 | -0.82% | 1,507,486 |
| Jul 4, 2025 | 24.70 | 24.70 | 24.05 | 24.35 | 24.35 | -0.81% | 964,379 |
| Jul 3, 2025 | 24.10 | 24.85 | 24.05 | 24.55 | 24.55 | -2.00% | 1,161,842 |
| Jul 2, 2025 | 25.10 | 25.30 | 24.85 | 25.05 | 24.05 | -0.20% | 1,635,394 |
| Jul 1, 2025 | 25.10 | 25.20 | 24.85 | 25.10 | 24.10 | - | 1,682,329 |
| Jun 30, 2025 | 25.10 | 25.25 | 25.05 | 25.10 | 24.10 | -0.79% | 340,549 |
| Jun 27, 2025 | 25.40 | 25.60 | 25.15 | 25.30 | 24.29 | -0.59% | 812,662 |
| Jun 26, 2025 | 25.25 | 25.60 | 25.25 | 25.45 | 24.43 | 0.79% | 664,738 |
| Jun 25, 2025 | 25.20 | 25.35 | 25.10 | 25.25 | 24.24 | 0.20% | 427,308 |
| Jun 24, 2025 | 25.15 | 25.60 | 25.10 | 25.20 | 24.19 | -0.79% | 1,004,054 |
| Jun 23, 2025 | 24.95 | 25.40 | 24.45 | 25.40 | 24.39 | 0.99% | 676,681 |
| Jun 20, 2025 | 25.50 | 25.90 | 24.75 | 25.15 | 24.15 | -2.52% | 2,467,498 |
| Jun 19, 2025 | 26.25 | 26.45 | 25.60 | 25.80 | 24.77 | -2.64% | 2,042,237 |
| Jun 18, 2025 | 26.20 | 26.95 | 26.20 | 26.50 | 25.44 | 0.95% | 1,643,895 |
| Jun 17, 2025 | 25.60 | 26.25 | 25.60 | 26.25 | 25.20 | 1.55% | 929,141 |
| Jun 16, 2025 | 24.85 | 27.65 | 24.75 | 25.85 | 24.82 | 2.78% | 1,773,368 |
| Jun 13, 2025 | 25.15 | 25.30 | 24.85 | 25.15 | 24.15 | -0.79% | 642,740 |
| Jun 12, 2025 | 25.15 | 25.40 | 25.05 | 25.35 | 24.34 | - | 255,484 |
| Jun 11, 2025 | 24.95 | 25.45 | 24.85 | 25.35 | 24.34 | 1.60% | 769,079 |
| Jun 10, 2025 | 25.10 | 25.15 | 24.80 | 24.95 | 23.95 | -0.20% | 508,575 |
| Jun 9, 2025 | 25.60 | 25.60 | 24.80 | 25.00 | 24.00 | -1.96% | 586,712 |
| Jun 6, 2025 | 25.25 | 25.60 | 25.25 | 25.50 | 24.48 | 0.79% | 174,438 |
| Jun 5, 2025 | 25.00 | 25.65 | 25.00 | 25.30 | 24.29 | 0.80% | 279,650 |
| Jun 4, 2025 | 25.25 | 25.30 | 24.90 | 25.10 | 24.10 | - | 256,962 |
| Jun 3, 2025 | 25.00 | 25.30 | 24.75 | 25.10 | 24.10 | 0.40% | 400,249 |
| Jun 2, 2025 | 25.30 | 25.30 | 24.55 | 25.00 | 24.00 | -1.77% | 524,666 |
| May 29, 2025 | 25.45 | 25.55 | 25.00 | 25.45 | 24.43 | - | 1,451,372 |
| May 28, 2025 | 25.70 | 25.85 | 25.10 | 25.45 | 24.43 | -1.55% | 671,695 |
| May 27, 2025 | 25.90 | 26.10 | 25.35 | 25.85 | 24.82 | -0.77% | 585,214 |
| May 26, 2025 | 26.25 | 26.35 | 26.05 | 26.05 | 25.01 | -0.76% | 387,134 |
| May 23, 2025 | 26.20 | 26.40 | 26.10 | 26.25 | 25.20 | -0.76% | 306,724 |