Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan · Delayed Price · Currency is TWD 17.35
+0.10 (0.58%)
Aug 21, 2026, 1:30 PM CST
Hung Sheng Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 17.25 | 17.35 | 17.20 | 17.35 | 17.35 | 0.58% | 188,920 |
| Aug 20, 2026 | 17.00 | 17.35 | 17.00 | 17.25 | 17.25 | 2.07% | 492,646 |
| Aug 19, 2026 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 199,633 |
| Aug 18, 2026 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | -1.18% | 165,156 |
| Aug 17, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 1.80% | 270,547 |
| Aug 14, 2026 | 16.90 | 16.90 | 16.65 | 16.70 | 16.70 | -1.18% | 677,328 |
| Aug 13, 2026 | 17.15 | 17.15 | 16.90 | 16.90 | 16.90 | -0.59% | 336,249 |
| Aug 12, 2026 | 17.05 | 17.15 | 17.00 | 17.00 | 17.00 | -0.29% | 167,415 |
| Aug 11, 2026 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | -0.58% | 211,815 |
| Aug 10, 2026 | 17.15 | 17.20 | 17.00 | 17.15 | 17.15 | 0.59% | 245,407 |
| Aug 7, 2026 | 16.95 | 17.10 | 16.95 | 17.05 | 17.05 | -0.29% | 147,781 |
| Aug 6, 2026 | 16.85 | 17.10 | 16.85 | 17.10 | 17.10 | 0.59% | 306,683 |
| Aug 5, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | 229,828 |
| Aug 4, 2026 | 16.95 | 17.05 | 16.75 | 16.90 | 16.90 | -1.46% | 519,510 |
| Aug 3, 2026 | 17.10 | 17.15 | 16.90 | 17.15 | 17.15 | 0.29% | 322,672 |
| Jul 31, 2026 | 17.20 | 17.40 | 17.10 | 17.10 | 17.10 | -0.58% | 533,980 |
| Jul 30, 2026 | 17.20 | 17.35 | 16.95 | 17.20 | 17.20 | - | 841,479 |
| Jul 29, 2026 | 17.25 | 17.40 | 16.95 | 17.20 | 17.20 | - | 977,293 |
| Jul 28, 2026 | 17.40 | 17.40 | 17.10 | 17.20 | 17.20 | -1.15% | 485,031 |
| Jul 27, 2026 | 17.25 | 17.45 | 17.15 | 17.40 | 17.40 | 0.87% | 358,719 |
| Jul 24, 2026 | 17.10 | 17.40 | 17.10 | 17.25 | 17.25 | 0.29% | 789,598 |
| Jul 23, 2026 | 17.15 | 17.20 | 16.95 | 17.20 | 17.20 | 0.29% | 420,718 |
| Jul 22, 2026 | 17.30 | 17.30 | 17.10 | 17.15 | 17.15 | -0.87% | 397,492 |
| Jul 21, 2026 | 17.30 | 17.30 | 17.05 | 17.30 | 17.30 | 0.58% | 513,501 |
| Jul 20, 2026 | 17.30 | 17.30 | 16.80 | 17.20 | 17.20 | 0.88% | 551,288 |
| Jul 17, 2026 | 17.15 | 17.35 | 16.80 | 17.05 | 17.05 | -2.01% | 594,939 |
| Jul 16, 2026 | 16.80 | 17.40 | 16.70 | 17.40 | 17.40 | 3.26% | 923,582 |
| Jul 15, 2026 | 16.50 | 16.85 | 16.40 | 16.85 | 16.85 | 1.51% | 568,165 |
| Jul 14, 2026 | 16.70 | 16.70 | 16.30 | 16.60 | 16.60 | - | 639,266 |
| Jul 13, 2026 | 16.40 | 16.60 | 16.35 | 16.60 | 16.60 | 0.61% | 314,956 |
| Jul 9, 2026 | 16.35 | 16.55 | 16.30 | 16.50 | 16.50 | - | 283,367 |
| Jul 8, 2026 | 16.35 | 16.55 | 16.30 | 16.50 | 16.50 | 0.92% | 460,257 |
| Jul 7, 2026 | 17.20 | 17.20 | 16.30 | 16.35 | 16.35 | -4.66% | 1,483,133 |
| Jul 6, 2026 | 17.20 | 17.30 | 17.00 | 17.15 | 17.15 | 0.29% | 1,213,472 |
| Jul 3, 2026 | 16.45 | 17.15 | 16.45 | 17.10 | 17.10 | 3.32% | 2,699,303 |
| Jul 2, 2026 | 16.50 | 16.70 | 16.40 | 16.55 | 16.55 | 0.30% | 365,131 |
| Jul 1, 2026 | 16.45 | 16.55 | 16.30 | 16.50 | 16.50 | 0.30% | 520,767 |
| Jun 30, 2026 | 16.60 | 16.60 | 16.30 | 16.45 | 16.45 | -1.20% | 963,446 |
| Jun 29, 2026 | 16.50 | 17.10 | 16.45 | 16.65 | 16.65 | 0.30% | 1,405,501 |
| Jun 26, 2026 | 16.65 | 16.65 | 16.30 | 16.60 | 16.60 | -1.19% | 1,419,138 |
| Jun 25, 2026 | 16.80 | 16.80 | 16.45 | 16.80 | 16.80 | - | 1,351,642 |
| Jun 24, 2026 | 16.60 | 16.85 | 16.60 | 16.80 | 16.80 | - | 890,753 |
| Jun 23, 2026 | 16.80 | 16.85 | 16.55 | 16.80 | 16.80 | - | 1,763,747 |
| Jun 22, 2026 | 18.35 | 18.40 | 18.20 | 18.30 | 16.80 | - | 2,016,992 |
| Jun 18, 2026 | 18.45 | 18.80 | 18.30 | 18.30 | 16.80 | -0.81% | 1,370,302 |
| Jun 17, 2026 | 18.35 | 18.50 | 18.15 | 18.45 | 16.94 | 1.10% | 1,025,994 |
| Jun 16, 2026 | 18.80 | 18.80 | 18.25 | 18.25 | 16.75 | -2.41% | 1,162,114 |
| Jun 15, 2026 | 18.80 | 18.80 | 18.55 | 18.70 | 17.17 | 0.54% | 886,790 |
| Jun 12, 2026 | 18.60 | 18.85 | 18.45 | 18.60 | 17.08 | 0.27% | 930,921 |
| Jun 11, 2026 | 18.75 | 18.75 | 18.10 | 18.55 | 17.03 | -1.07% | 1,499,321 |