Hwang Chang General Contractor Co., Ltd (TPE:2543)
Taiwan · Delayed Price · Currency is TWD 71.30
+1.30 (1.86%)
Mar 5, 2026, 1:35 PM CST
TPE:2543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 72.50 | 73.00 | 68.40 | 71.30 | 71.30 | 1.86% | 8,724,146 |
| Mar 4, 2026 | 71.50 | 71.50 | 67.00 | 70.00 | 70.00 | 0.29% | 7,415,760 |
| Mar 3, 2026 | 70.30 | 74.20 | 67.50 | 69.80 | 69.80 | 3.41% | 14,006,609 |
| Mar 2, 2026 | 61.30 | 67.50 | 61.10 | 67.50 | 67.50 | 9.93% | 8,096,176 |
| Feb 26, 2026 | 62.00 | 62.60 | 61.40 | 61.40 | 61.40 | - | 1,155,699 |
| Feb 25, 2026 | 62.50 | 62.50 | 61.40 | 61.40 | 61.40 | -1.13% | 1,148,671 |
| Feb 24, 2026 | 63.50 | 63.70 | 61.80 | 62.10 | 62.10 | -1.74% | 1,689,535 |
| Feb 23, 2026 | 62.00 | 63.50 | 61.40 | 63.20 | 63.20 | 3.27% | 1,911,456 |
| Feb 11, 2026 | 60.60 | 61.20 | 59.50 | 61.20 | 61.20 | 1.32% | 1,999,698 |
| Feb 10, 2026 | 61.10 | 61.20 | 60.10 | 60.40 | 60.40 | -0.33% | 810,624 |
| Feb 9, 2026 | 61.40 | 61.70 | 60.40 | 60.60 | 60.60 | 0.17% | 752,217 |
| Feb 6, 2026 | 61.50 | 61.50 | 60.00 | 60.50 | 60.50 | -1.63% | 1,226,907 |
| Feb 5, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -1.76% | 1,082,334 |
| Feb 4, 2026 | 63.20 | 63.50 | 62.20 | 62.60 | 62.60 | - | 698,654 |
| Feb 3, 2026 | 65.00 | 65.20 | 62.60 | 62.60 | 62.60 | -3.69% | 2,105,580 |
| Feb 2, 2026 | 65.00 | 65.30 | 63.10 | 65.00 | 65.00 | - | 1,936,974 |
| Jan 30, 2026 | 65.80 | 66.00 | 64.90 | 65.00 | 65.00 | 0.15% | 2,321,733 |
| Jan 29, 2026 | 65.00 | 65.50 | 64.30 | 64.90 | 64.90 | 0.31% | 1,457,726 |
| Jan 28, 2026 | 65.10 | 65.50 | 63.90 | 64.70 | 64.70 | -0.61% | 1,395,430 |
| Jan 27, 2026 | 65.20 | 65.20 | 64.20 | 65.10 | 65.10 | 0.62% | 1,126,077 |
| Jan 26, 2026 | 63.60 | 64.90 | 63.40 | 64.70 | 64.70 | 2.21% | 1,376,224 |
| Jan 23, 2026 | 64.90 | 65.70 | 63.20 | 63.30 | 63.30 | -4.52% | 3,520,219 |
| Jan 22, 2026 | 61.50 | 67.60 | 61.50 | 66.30 | 66.30 | 7.80% | 4,328,891 |
| Jan 21, 2026 | 62.40 | 62.40 | 61.10 | 61.50 | 61.50 | -1.44% | 1,577,190 |
| Jan 20, 2026 | 63.90 | 63.90 | 62.30 | 62.40 | 62.40 | -1.42% | 1,372,727 |
| Jan 19, 2026 | 63.00 | 64.50 | 62.90 | 63.30 | 63.30 | 0.64% | 2,046,235 |
| Jan 16, 2026 | 62.30 | 63.40 | 62.30 | 62.90 | 62.90 | 0.80% | 1,245,820 |
| Jan 15, 2026 | 63.20 | 63.20 | 62.00 | 62.40 | 62.40 | -0.95% | 868,868 |
| Jan 14, 2026 | 63.20 | 64.10 | 62.40 | 63.00 | 63.00 | -0.32% | 1,368,262 |
| Jan 13, 2026 | 63.20 | 63.40 | 61.90 | 63.20 | 63.20 | 0.16% | 1,334,645 |
| Jan 12, 2026 | 63.90 | 64.90 | 62.80 | 63.10 | 63.10 | -0.47% | 2,477,027 |
| Jan 9, 2026 | 62.70 | 63.80 | 61.80 | 63.40 | 63.40 | 1.44% | 1,640,332 |
| Jan 8, 2026 | 62.30 | 62.50 | 61.80 | 62.50 | 62.50 | 0.48% | 1,209,591 |
| Jan 7, 2026 | 65.80 | 66.00 | 62.00 | 62.20 | 62.20 | -5.18% | 4,699,370 |
| Jan 6, 2026 | 68.20 | 69.90 | 65.30 | 65.60 | 65.60 | -1.35% | 7,224,037 |
| Jan 5, 2026 | 60.50 | 66.50 | 60.50 | 66.50 | 66.50 | 9.92% | 8,947,972 |
| Jan 2, 2026 | 60.00 | 60.50 | 59.30 | 60.50 | 60.50 | 0.67% | 1,462,331 |
| Dec 31, 2025 | 60.90 | 60.90 | 58.90 | 60.10 | 60.10 | -1.31% | 3,536,504 |
| Dec 30, 2025 | 62.40 | 62.40 | 60.50 | 60.90 | 60.90 | -2.40% | 1,492,484 |
| Dec 29, 2025 | 62.80 | 62.80 | 61.80 | 62.40 | 62.40 | 0.65% | 1,089,395 |
| Dec 26, 2025 | 62.70 | 62.80 | 61.70 | 62.00 | 62.00 | -1.12% | 817,210 |
| Dec 24, 2025 | 62.90 | 63.60 | 62.60 | 62.70 | 62.70 | 0.97% | 1,608,368 |
| Dec 23, 2025 | 61.80 | 62.50 | 61.10 | 62.10 | 62.10 | 1.64% | 1,283,146 |
| Dec 22, 2025 | 63.20 | 63.60 | 61.00 | 61.10 | 61.10 | -2.55% | 1,811,828 |
| Dec 19, 2025 | 62.30 | 63.50 | 62.30 | 62.70 | 62.70 | 1.29% | 1,796,480 |
| Dec 18, 2025 | 61.40 | 61.90 | 59.90 | 61.90 | 61.90 | 1.98% | 1,204,413 |
| Dec 17, 2025 | 61.20 | 61.70 | 60.50 | 60.70 | 60.70 | 0.66% | 921,527 |
| Dec 16, 2025 | 60.70 | 60.90 | 59.70 | 60.30 | 60.30 | -1.15% | 1,505,723 |
| Dec 15, 2025 | 62.00 | 62.70 | 60.50 | 61.00 | 61.00 | -2.09% | 1,978,047 |
| Dec 12, 2025 | 62.50 | 63.40 | 61.50 | 62.30 | 62.30 | 1.63% | 2,583,851 |