Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan · Delayed Price · Currency is TWD 16.70
-0.15 (-0.89%)
Oct 2, 2026, 1:30 PM CST
Hung Sheng Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.75 | 16.85 | 16.60 | 16.70 | 16.70 | -0.89% | 277,669 |
| Oct 1, 2026 | 16.85 | 16.85 | 16.70 | 16.85 | 16.85 | -0.59% | 205,162 |
| Sep 30, 2026 | 16.80 | 16.95 | 16.70 | 16.95 | 16.95 | 0.30% | 283,189 |
| Sep 29, 2026 | 16.80 | 17.00 | 16.65 | 16.90 | 16.90 | 1.20% | 214,610 |
| Sep 24, 2026 | 16.80 | 16.85 | 16.65 | 16.70 | 16.70 | -1.47% | 260,385 |
| Sep 23, 2026 | 17.00 | 17.00 | 16.80 | 16.95 | 16.95 | -0.29% | 214,488 |
| Sep 22, 2026 | 17.15 | 17.15 | 16.85 | 17.00 | 17.00 | - | 167,074 |
| Sep 21, 2026 | 17.00 | 17.05 | 16.90 | 17.00 | 17.00 | 0.59% | 162,586 |
| Sep 18, 2026 | 17.35 | 17.35 | 16.90 | 16.90 | 16.90 | -0.88% | 735,031 |
| Sep 17, 2026 | 16.90 | 17.10 | 16.85 | 17.05 | 17.05 | 1.49% | 143,383 |
| Sep 16, 2026 | 16.85 | 16.85 | 16.65 | 16.80 | 16.80 | 0.60% | 136,394 |
| Sep 15, 2026 | 16.65 | 16.95 | 16.65 | 16.70 | 16.70 | -0.30% | 212,827 |
| Sep 14, 2026 | 16.80 | 16.90 | 16.70 | 16.75 | 16.75 | - | 195,568 |
| Sep 11, 2026 | 16.75 | 16.80 | 16.70 | 16.75 | 16.75 | -0.30% | 141,799 |
| Sep 10, 2026 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | -1.47% | 148,186 |
| Sep 9, 2026 | 16.85 | 17.05 | 16.85 | 17.05 | 17.05 | 0.89% | 215,886 |
| Sep 8, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -0.29% | 144,019 |
| Sep 7, 2026 | 17.15 | 17.15 | 16.90 | 16.95 | 16.95 | -0.88% | 211,426 |
| Sep 4, 2026 | 17.00 | 17.15 | 16.90 | 17.10 | 17.10 | -0.29% | 341,644 |
| Sep 3, 2026 | 17.10 | 17.15 | 17.05 | 17.15 | 17.15 | 0.59% | 210,539 |
| Sep 2, 2026 | 17.15 | 17.15 | 16.95 | 17.05 | 17.05 | -0.58% | 201,771 |
| Sep 1, 2026 | 17.20 | 17.35 | 17.10 | 17.15 | 17.15 | -1.44% | 292,287 |
| Aug 31, 2026 | 17.55 | 17.60 | 17.20 | 17.40 | 17.40 | -0.57% | 308,765 |
| Aug 28, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -1.13% | 211,092 |
| Aug 27, 2026 | 17.40 | 17.70 | 17.35 | 17.70 | 17.70 | 2.02% | 687,110 |
| Aug 26, 2026 | 17.35 | 17.40 | 17.25 | 17.35 | 17.35 | 0.29% | 245,599 |
| Aug 25, 2026 | 17.25 | 17.35 | 17.20 | 17.30 | 17.30 | 0.29% | 405,685 |
| Aug 24, 2026 | 17.40 | 17.40 | 17.15 | 17.25 | 17.25 | -0.58% | 269,565 |
| 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 |