Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.55
+0.15 (0.70%)
Sep 30, 2025, 2:36 PM CST

Hung Sheng Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202521.6021.6021.3021.5021.500.47%206,875
Sep 26, 202521.7521.7521.2021.4021.40-1.38%748,253
Sep 25, 202521.8022.0021.6521.7021.70-297,547
Sep 24, 202521.7021.9521.7021.7021.70-193,807
Sep 23, 202521.7021.8021.5021.7021.70-0.46%357,863
Sep 22, 202522.1522.1521.7021.8021.80-1.13%522,303
Sep 19, 202522.3022.3021.8022.0522.05-1.78%1,041,745
Sep 18, 202522.7022.9022.1022.4522.45-0.66%741,964
Sep 17, 202522.4522.7022.4022.6022.600.22%579,419
Sep 16, 202522.3022.9522.1522.5522.551.81%853,545
Sep 15, 202522.1022.3521.9022.1522.150.23%459,339
Sep 12, 202521.8022.2021.8022.1022.101.38%476,794
Sep 11, 202521.8521.9021.5021.8021.80-0.68%783,920
Sep 10, 202522.0022.0021.7021.9521.95-0.90%725,629
Sep 9, 202522.1022.2521.8522.1522.150.23%507,953
Sep 8, 202522.3022.3021.9522.1022.10-0.90%524,519
Sep 5, 202522.7022.9022.1522.3022.30-1.76%974,338
Sep 4, 202521.6022.8021.6022.7022.705.09%1,456,471
Sep 3, 202521.5521.6021.4021.6021.60-367,347
Sep 2, 202521.5021.7021.3521.6021.600.70%367,351
Sep 1, 202521.7021.8521.3521.4521.45-339,907
Aug 29, 202521.6021.7021.4021.4521.450.23%377,101
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