Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan · Delayed Price · Currency is TWD 18.75
-0.15 (-0.79%)
May 8, 2026, 1:30 PM CST
Hung Sheng Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 18.85 | 18.90 | 18.50 | 18.75 | 18.75 | -0.79% | 959,343 |
| May 7, 2026 | 18.70 | 18.95 | 18.65 | 18.90 | 18.90 | 0.53% | 533,201 |
| May 6, 2026 | 18.75 | 18.85 | 18.65 | 18.80 | 18.80 | 0.27% | 536,661 |
| May 5, 2026 | 18.75 | 18.80 | 18.60 | 18.75 | 18.75 | -0.79% | 796,344 |
| May 4, 2026 | 19.05 | 19.05 | 18.60 | 18.90 | 18.90 | -0.79% | 1,172,946 |
| Apr 30, 2026 | 19.20 | 19.25 | 18.90 | 19.05 | 19.05 | -1.04% | 564,157 |
| Apr 29, 2026 | 19.10 | 19.25 | 18.95 | 19.25 | 19.25 | 1.32% | 441,237 |
| Apr 28, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -2.06% | 704,973 |
| Apr 27, 2026 | 19.35 | 19.40 | 19.00 | 19.40 | 19.40 | - | 794,337 |
| Apr 24, 2026 | 19.20 | 19.40 | 19.00 | 19.40 | 19.40 | 1.04% | 604,518 |
| Apr 23, 2026 | 19.55 | 19.60 | 19.20 | 19.20 | 19.20 | -2.29% | 1,062,157 |
| Apr 22, 2026 | 19.65 | 19.75 | 19.50 | 19.65 | 19.65 | -0.25% | 724,435 |
| Apr 21, 2026 | 19.75 | 19.75 | 19.45 | 19.70 | 19.70 | - | 361,768 |
| Apr 20, 2026 | 19.90 | 19.90 | 19.50 | 19.70 | 19.70 | -1.01% | 842,471 |
| Apr 17, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | - | 372,603 |
| Apr 16, 2026 | 19.85 | 19.95 | 19.70 | 19.90 | 19.90 | 0.51% | 266,042 |
| Apr 15, 2026 | 19.95 | 19.95 | 19.70 | 19.80 | 19.80 | -0.50% | 455,531 |
| Apr 14, 2026 | 19.95 | 20.00 | 19.70 | 19.90 | 19.90 | - | 420,003 |
| Apr 13, 2026 | 19.85 | 19.90 | 19.70 | 19.90 | 19.90 | 0.51% | 154,891 |
| Apr 10, 2026 | 19.95 | 19.95 | 19.75 | 19.80 | 19.80 | -0.75% | 307,379 |
| Apr 9, 2026 | 20.00 | 20.00 | 19.70 | 19.95 | 19.95 | 0.25% | 302,346 |
| Apr 8, 2026 | 19.80 | 19.90 | 19.70 | 19.90 | 19.90 | 1.53% | 257,010 |
| Apr 7, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -0.76% | 422,007 |
| Apr 2, 2026 | 19.80 | 19.90 | 19.65 | 19.75 | 19.75 | -0.25% | 236,637 |
| Apr 1, 2026 | 19.80 | 19.85 | 19.70 | 19.80 | 19.80 | -0.25% | 437,773 |
| Mar 31, 2026 | 19.70 | 19.95 | 19.60 | 19.85 | 19.85 | 0.25% | 527,453 |
| Mar 30, 2026 | 19.75 | 20.00 | 19.70 | 19.80 | 19.80 | -0.25% | 281,904 |
| Mar 27, 2026 | 19.90 | 20.05 | 19.85 | 19.85 | 19.85 | -1.00% | 1,230,920 |
| Mar 26, 2026 | 20.25 | 20.30 | 20.00 | 20.05 | 20.05 | -0.99% | 608,207 |
| Mar 25, 2026 | 20.10 | 20.25 | 19.90 | 20.25 | 20.25 | 1.25% | 729,109 |
| Mar 24, 2026 | 19.75 | 20.00 | 19.65 | 20.00 | 20.00 | 1.52% | 340,699 |
| Mar 23, 2026 | 19.65 | 19.70 | 19.35 | 19.70 | 19.70 | -1.01% | 810,033 |
| Mar 20, 2026 | 20.00 | 20.15 | 19.85 | 19.90 | 19.90 | -0.50% | 642,427 |
| Mar 19, 2026 | 20.10 | 20.15 | 19.90 | 20.00 | 20.00 | -0.99% | 769,282 |
| Mar 18, 2026 | 20.20 | 20.30 | 20.15 | 20.20 | 20.20 | -0.25% | 290,630 |
| Mar 17, 2026 | 20.05 | 20.25 | 20.05 | 20.25 | 20.25 | 0.25% | 354,207 |
| Mar 16, 2026 | 20.05 | 20.20 | 20.05 | 20.20 | 20.20 | - | 394,362 |
| Mar 13, 2026 | 20.05 | 20.20 | 20.00 | 20.20 | 20.20 | -0.25% | 593,801 |
| Mar 12, 2026 | 20.00 | 20.45 | 20.00 | 20.25 | 20.25 | -0.25% | 555,489 |
| Mar 11, 2026 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 1.25% | 679,141 |
| Mar 10, 2026 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | 0.75% | 347,520 |
| Mar 9, 2026 | 19.80 | 19.95 | 19.40 | 19.90 | 19.90 | -0.50% | 823,934 |
| Mar 6, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | - | 716,162 |
| Mar 5, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 3.09% | 659,436 |
| Mar 4, 2026 | 19.85 | 19.85 | 18.95 | 19.40 | 19.40 | -3.00% | 1,161,782 |
| Mar 3, 2026 | 19.90 | 20.05 | 19.75 | 20.00 | 20.00 | -0.50% | 280,155 |
| Mar 2, 2026 | 20.15 | 20.15 | 19.80 | 20.10 | 20.10 | 0.75% | 296,159 |
| Feb 26, 2026 | 20.05 | 20.10 | 19.90 | 19.95 | 19.95 | -0.50% | 419,211 |
| Feb 25, 2026 | 19.95 | 20.05 | 19.75 | 20.05 | 20.05 | 1.01% | 431,947 |
| Feb 24, 2026 | 20.00 | 20.10 | 19.75 | 19.85 | 19.85 | -0.75% | 609,142 |