Hwang Chang General Contractor Co., Ltd (TPE:2543)
Taiwan · Delayed Price · Currency is TWD 73.00
-1.00 (-1.35%)
Aug 1, 2025, 1:35 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.30 | 73.60 | 72.10 | 73.60 | - | -0.54% | 516,977 |
| Jul 31, 2025 | 72.00 | 74.60 | 71.20 | 74.00 | 74.00 | 2.35% | 2,939,617 |
| Jul 30, 2025 | 72.40 | 72.70 | 71.80 | 72.30 | 72.30 | 0.14% | 1,005,510 |
| Jul 29, 2025 | 74.10 | 74.30 | 71.30 | 72.20 | 72.20 | -2.30% | 3,806,012 |
| Jul 28, 2025 | 74.80 | 74.90 | 73.70 | 73.90 | 73.90 | -0.67% | 1,129,230 |
| Jul 25, 2025 | 74.60 | 74.90 | 73.50 | 74.40 | 74.40 | -0.27% | 1,114,995 |
| Jul 24, 2025 | 75.00 | 75.00 | 74.30 | 74.60 | 74.60 | 0.40% | 1,035,567 |
| Jul 23, 2025 | 74.00 | 75.40 | 74.00 | 74.30 | 74.30 | 0.95% | 1,943,101 |
| Jul 22, 2025 | 77.40 | 77.40 | 73.60 | 73.60 | 73.60 | -4.29% | 4,523,187 |
| Jul 21, 2025 | 77.80 | 77.80 | 76.00 | 76.90 | 76.90 | -1.16% | 2,241,057 |
| Jul 18, 2025 | 79.20 | 79.70 | 77.40 | 77.80 | 77.80 | -1.39% | 2,370,107 |
| Jul 17, 2025 | 79.20 | 79.50 | 78.40 | 78.90 | 78.90 | -0.25% | 2,280,202 |
| Jul 16, 2025 | 80.40 | 80.80 | 78.20 | 79.10 | 79.10 | -1.62% | 3,578,175 |
| Jul 15, 2025 | 80.90 | 82.00 | 79.40 | 80.40 | 80.40 | -0.50% | 2,999,395 |
| Jul 14, 2025 | 80.50 | 82.40 | 80.40 | 80.80 | 80.80 | -0.37% | 2,337,954 |
| Jul 11, 2025 | 78.00 | 81.20 | 77.60 | 81.10 | 81.10 | 3.84% | 5,152,844 |
| Jul 10, 2025 | 77.20 | 78.20 | 77.00 | 78.10 | 78.10 | 1.43% | 1,351,911 |
| Jul 9, 2025 | 77.00 | 77.90 | 76.60 | 77.00 | 77.00 | -0.52% | 1,836,190 |
| Jul 8, 2025 | 78.30 | 79.40 | 77.00 | 77.40 | 77.40 | -2.27% | 2,476,882 |
| Jul 7, 2025 | 79.10 | 79.80 | 76.90 | 79.20 | 79.20 | 1.41% | 3,012,115 |
| Jul 4, 2025 | 78.70 | 79.40 | 74.50 | 78.10 | 78.10 | -0.64% | 7,677,434 |
| Jul 3, 2025 | 80.90 | 81.00 | 78.50 | 78.60 | 78.60 | -2.96% | 5,357,766 |
| Jul 2, 2025 | 81.00 | 81.80 | 80.80 | 81.00 | 81.00 | 0.25% | 1,481,597 |
| Jul 1, 2025 | 81.70 | 82.30 | 80.80 | 80.80 | 80.80 | - | 1,692,845 |
| Jun 30, 2025 | 82.70 | 82.90 | 80.80 | 80.80 | 80.80 | -2.18% | 2,426,599 |
| Jun 27, 2025 | 84.90 | 84.90 | 82.00 | 82.60 | 82.60 | -0.96% | 2,699,578 |
| Jun 26, 2025 | 81.10 | 84.40 | 80.70 | 83.40 | 83.40 | 3.22% | 3,905,535 |
| Jun 25, 2025 | 83.40 | 83.90 | 80.70 | 80.80 | 80.80 | -1.94% | 3,703,258 |
| Jun 24, 2025 | 81.40 | 82.70 | 81.40 | 82.40 | 82.40 | 2.49% | 2,586,604 |
| Jun 23, 2025 | 82.60 | 82.60 | 80.40 | 80.40 | 80.40 | -4.29% | 5,172,220 |
| Jun 20, 2025 | 86.20 | 87.20 | 84.00 | 84.00 | 84.00 | -2.67% | 4,564,402 |
| Jun 19, 2025 | 87.80 | 88.20 | 86.30 | 86.30 | 86.30 | -0.92% | 2,792,746 |
| Jun 18, 2025 | 86.70 | 87.70 | 86.10 | 87.10 | 87.10 | 1.52% | 2,695,908 |
| Jun 17, 2025 | 87.00 | 89.00 | 85.70 | 85.80 | 85.80 | -0.23% | 4,833,736 |
| Jun 16, 2025 | 85.20 | 86.50 | 84.80 | 86.00 | 86.00 | 0.35% | 2,921,638 |
| Jun 13, 2025 | 87.50 | 87.80 | 85.50 | 85.70 | 85.70 | -2.39% | 6,251,284 |
| Jun 12, 2025 | 89.00 | 89.70 | 87.80 | 87.80 | 87.80 | -0.90% | 3,697,884 |
| Jun 11, 2025 | 90.00 | 91.00 | 87.60 | 88.60 | 88.60 | -1.77% | 7,756,792 |
| Jun 10, 2025 | 91.50 | 93.70 | 90.10 | 90.20 | 90.20 | -1.42% | 12,946,016 |
| Jun 9, 2025 | 88.00 | 92.00 | 87.30 | 91.50 | 91.50 | 4.93% | 17,876,645 |
| Jun 6, 2025 | 86.70 | 87.70 | 86.20 | 87.20 | 87.20 | 0.58% | 3,493,640 |
| Jun 5, 2025 | 85.40 | 87.20 | 85.40 | 86.70 | 86.70 | 1.52% | 3,798,402 |
| Jun 4, 2025 | 88.10 | 88.80 | 85.40 | 85.40 | 85.40 | -2.62% | 6,876,806 |
| Jun 3, 2025 | 87.60 | 89.40 | 86.60 | 87.70 | 87.70 | 0.34% | 6,772,369 |
| Jun 2, 2025 | 89.80 | 92.30 | 87.00 | 87.40 | 87.40 | -2.89% | 12,079,873 |
| May 29, 2025 | 88.60 | 90.10 | 87.00 | 90.00 | 90.00 | 2.27% | 13,951,540 |
| May 28, 2025 | 87.00 | 89.50 | 86.80 | 88.00 | 88.00 | 1.97% | 13,089,630 |
| May 27, 2025 | 84.10 | 88.40 | 84.10 | 86.30 | 86.30 | 2.98% | 12,094,430 |
| May 26, 2025 | 85.50 | 86.00 | 83.60 | 83.80 | 83.80 | -1.30% | 3,783,893 |
| May 23, 2025 | 85.30 | 85.50 | 84.00 | 84.90 | 84.90 | 0.47% | 3,182,200 |