Highwealth Construction Corp. (TPE:2542)
Taiwan · Delayed Price · Currency is TWD 43.70
-0.50 (-1.13%)
Sep 9, 2025, 1:30 PM CST
Highwealth Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 45.50 | 45.75 | 44.10 | 44.20 | 44.20 | -2.21% | 8,567,299 |
| Sep 5, 2025 | 45.90 | 46.30 | 44.70 | 45.20 | 45.20 | -0.88% | 24,971,980 |
| Sep 4, 2025 | 42.35 | 46.00 | 42.35 | 45.60 | 45.60 | 7.80% | 32,270,156 |
| Sep 3, 2025 | 42.00 | 42.30 | 41.90 | 42.30 | 42.30 | - | 2,689,345 |
| Sep 2, 2025 | 42.35 | 42.50 | 42.10 | 42.30 | 42.30 | 0.12% | 1,903,963 |
| Sep 1, 2025 | 41.90 | 42.30 | 41.70 | 42.25 | 42.25 | 1.08% | 3,339,962 |
| Aug 29, 2025 | 42.10 | 42.45 | 41.70 | 41.80 | 41.80 | -0.24% | 2,775,103 |
| Aug 28, 2025 | 41.50 | 42.15 | 41.35 | 41.90 | 41.90 | 0.96% | 3,166,044 |
| Aug 27, 2025 | 41.75 | 42.05 | 41.45 | 41.50 | 41.50 | -0.72% | 4,659,879 |
| Aug 26, 2025 | 42.00 | 42.15 | 41.75 | 41.80 | 41.80 | -0.59% | 3,765,623 |
| Aug 25, 2025 | 42.05 | 42.20 | 41.95 | 42.05 | 42.05 | 0.12% | 1,933,464 |
| Aug 22, 2025 | 42.00 | 42.00 | 41.70 | 42.00 | 42.00 | - | 2,591,268 |
| Aug 21, 2025 | 42.00 | 42.30 | 41.90 | 42.00 | 42.00 | - | 1,953,849 |
| Aug 20, 2025 | 42.20 | 42.25 | 41.75 | 42.00 | 42.00 | -0.59% | 4,947,036 |
| Aug 19, 2025 | 42.70 | 42.80 | 42.20 | 42.25 | 42.25 | -1.05% | 4,271,229 |
| Aug 18, 2025 | 42.45 | 43.50 | 42.45 | 42.70 | 42.70 | 0.83% | 6,619,606 |
| Aug 15, 2025 | 42.40 | 42.45 | 42.00 | 42.35 | 42.35 | 0.12% | 2,918,529 |
| Aug 14, 2025 | 41.80 | 42.65 | 41.75 | 42.30 | 42.30 | 1.32% | 3,251,120 |
| Aug 13, 2025 | 42.25 | 42.30 | 41.65 | 41.75 | 41.75 | -0.95% | 2,566,110 |
| Aug 12, 2025 | 42.00 | 42.45 | 41.95 | 42.15 | 42.15 | 0.12% | 2,399,933 |
| Aug 11, 2025 | 41.90 | 42.20 | 41.70 | 42.10 | 42.10 | 0.12% | 2,408,565 |
| Aug 8, 2025 | 42.00 | 42.20 | 41.95 | 42.05 | 42.05 | 0.24% | 1,194,184 |
| Aug 7, 2025 | 42.10 | 42.50 | 41.90 | 41.95 | 41.95 | -0.59% | 1,425,421 |
| Aug 6, 2025 | 42.00 | 42.50 | 41.90 | 42.20 | 42.20 | 0.48% | 2,795,173 |
| Aug 5, 2025 | 42.75 | 42.90 | 41.70 | 42.00 | 42.00 | -2.21% | 4,813,708 |
| Aug 4, 2025 | 41.80 | 43.10 | 41.75 | 42.95 | 42.95 | 2.26% | 6,893,882 |
| Aug 1, 2025 | 40.95 | 42.10 | 40.65 | 42.00 | 42.00 | 2.56% | 3,661,681 |
| Jul 31, 2025 | 41.60 | 41.60 | 40.95 | 40.95 | 40.95 | -1.44% | 2,339,257 |
| Jul 30, 2025 | 40.95 | 41.60 | 40.75 | 41.55 | 41.55 | 1.47% | 2,193,243 |
| Jul 29, 2025 | 41.25 | 41.40 | 40.85 | 40.95 | 40.95 | -0.73% | 2,849,633 |
| Jul 28, 2025 | 41.80 | 41.95 | 41.15 | 41.25 | 41.25 | -1.32% | 3,148,633 |
| Jul 25, 2025 | 41.80 | 42.05 | 41.60 | 41.80 | 41.80 | -0.36% | 2,113,611 |
| Jul 24, 2025 | 42.30 | 42.35 | 41.65 | 41.95 | 41.95 | -0.83% | 2,558,509 |
| Jul 23, 2025 | 42.15 | 42.40 | 42.00 | 42.30 | 42.30 | 0.48% | 2,572,028 |
| Jul 22, 2025 | 42.00 | 42.65 | 41.80 | 42.10 | 42.10 | 0.24% | 9,476,564 |
| Jul 21, 2025 | 41.75 | 42.00 | 41.60 | 42.00 | 42.00 | 0.36% | 5,578,096 |
| Jul 18, 2025 | 41.85 | 42.00 | 41.55 | 41.85 | 41.85 | 0.24% | 6,048,829 |
| Jul 17, 2025 | 41.55 | 41.75 | 41.25 | 41.75 | 41.75 | 1.09% | 5,775,663 |
| Jul 16, 2025 | 41.20 | 41.80 | 41.15 | 41.30 | 41.30 | -0.48% | 6,188,426 |
| Jul 15, 2025 | 41.25 | 41.55 | 41.05 | 41.50 | 41.50 | -0.24% | 1,739,411 |
| Jul 14, 2025 | 41.85 | 41.85 | 41.30 | 41.60 | 41.60 | - | 1,822,668 |
| Jul 11, 2025 | 41.00 | 41.85 | 40.75 | 41.60 | 41.60 | 3.10% | 3,848,343 |
| Jul 10, 2025 | 40.25 | 40.65 | 40.25 | 40.35 | 40.35 | -0.49% | 2,057,945 |
| Jul 9, 2025 | 41.15 | 41.35 | 40.50 | 40.55 | 40.55 | -1.46% | 3,933,357 |
| Jul 8, 2025 | 41.50 | 41.50 | 41.00 | 41.15 | 41.15 | -0.96% | 2,650,658 |
| Jul 7, 2025 | 41.65 | 41.80 | 41.35 | 41.55 | 41.55 | -0.48% | 1,936,249 |
| Jul 4, 2025 | 42.45 | 42.60 | 41.70 | 41.75 | 41.75 | -1.65% | 2,634,844 |
| Jul 3, 2025 | 41.90 | 42.70 | 41.90 | 42.45 | 42.45 | 0.95% | 3,384,674 |
| Jul 2, 2025 | 41.90 | 42.10 | 41.70 | 42.05 | 42.05 | 0.24% | 3,356,217 |
| Jul 1, 2025 | 41.40 | 41.95 | 41.35 | 41.95 | 41.95 | 1.33% | 3,260,505 |