Hwang Chang General Contractor Co., Ltd (TPE:2543)
Taiwan · Delayed Price · Currency is TWD 62.00
+0.90 (1.47%)
Nov 14, 2025, 2:38 PM CST
TPE:2543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 62.50 | 63.10 | 61.00 | 62.00 | 62.00 | 1.47% | 4,660,193 |
| Nov 13, 2025 | 61.00 | 61.40 | 59.50 | 61.10 | 61.10 | 1.50% | 4,128,667 |
| Nov 12, 2025 | 60.50 | 62.00 | 59.00 | 60.20 | 60.20 | -1.63% | 7,173,193 |
| Nov 11, 2025 | 67.40 | 67.60 | 61.20 | 61.20 | 61.20 | -9.87% | 17,209,384 |
| Nov 10, 2025 | 70.00 | 70.30 | 67.60 | 67.90 | 67.90 | -2.16% | 2,636,684 |
| Nov 7, 2025 | 70.10 | 70.70 | 69.20 | 69.40 | 69.40 | -1.00% | 1,902,672 |
| Nov 6, 2025 | 70.10 | 70.40 | 69.70 | 70.10 | 70.10 | 1.15% | 1,033,259 |
| Nov 5, 2025 | 70.10 | 70.60 | 69.10 | 69.30 | 69.30 | -1.14% | 2,369,190 |
| Nov 4, 2025 | 70.60 | 71.00 | 69.70 | 70.10 | 70.10 | -0.57% | 2,009,717 |
| Nov 3, 2025 | 69.70 | 71.40 | 68.90 | 70.50 | 70.50 | 1.59% | 2,619,715 |
| Oct 31, 2025 | 71.10 | 71.40 | 69.30 | 69.40 | 69.40 | -2.12% | 2,660,135 |
| Oct 30, 2025 | 69.80 | 72.00 | 68.20 | 70.90 | 70.90 | 2.01% | 4,808,606 |
| Oct 29, 2025 | 69.60 | 70.10 | 69.30 | 69.50 | 69.50 | 0.43% | 1,135,471 |
| Oct 28, 2025 | 70.90 | 71.40 | 69.00 | 69.20 | 69.20 | -1.56% | 3,384,637 |
| Oct 27, 2025 | 72.00 | 72.50 | 70.30 | 70.30 | 70.30 | -0.14% | 2,867,467 |
| Oct 23, 2025 | 71.30 | 71.50 | 70.40 | 70.40 | 70.40 | -1.81% | 2,193,277 |
| Oct 22, 2025 | 71.80 | 72.30 | 71.50 | 71.70 | 71.20 | - | 1,285,823 |
| Oct 21, 2025 | 72.50 | 72.70 | 71.60 | 71.70 | 71.20 | 0.14% | 1,386,770 |
| Oct 20, 2025 | 73.20 | 73.30 | 71.60 | 71.60 | 71.10 | -1.65% | 2,925,828 |
| Oct 17, 2025 | 73.80 | 74.80 | 72.80 | 72.80 | 72.29 | -2.02% | 2,378,529 |
| Oct 16, 2025 | 74.10 | 75.50 | 73.10 | 74.30 | 73.78 | 0.54% | 3,671,126 |
| Oct 15, 2025 | 73.50 | 75.70 | 73.40 | 73.90 | 73.38 | 1.93% | 3,235,694 |
| Oct 14, 2025 | 74.50 | 77.70 | 72.50 | 72.50 | 71.99 | -2.03% | 7,176,199 |
| Oct 13, 2025 | 72.40 | 74.10 | 71.50 | 74.00 | 73.48 | 1.79% | 2,826,548 |
| Oct 9, 2025 | 74.40 | 74.40 | 72.30 | 72.70 | 72.19 | -1.62% | 1,992,795 |
| Oct 8, 2025 | 73.70 | 76.00 | 73.70 | 73.90 | 73.38 | -0.40% | 2,741,345 |
| Oct 7, 2025 | 73.80 | 74.70 | 73.10 | 74.20 | 73.68 | 1.64% | 2,219,007 |
| Oct 3, 2025 | 72.30 | 73.40 | 72.20 | 73.00 | 72.49 | 0.97% | 1,001,963 |
| Oct 2, 2025 | 73.20 | 73.50 | 72.30 | 72.30 | 71.80 | -0.96% | 1,046,195 |
| Oct 1, 2025 | 74.30 | 74.50 | 72.90 | 73.00 | 72.49 | -1.35% | 1,101,465 |
| Sep 30, 2025 | 72.40 | 74.80 | 71.40 | 74.00 | 73.48 | 3.79% | 2,517,212 |
| Sep 29, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | - |
| Sep 26, 2025 | 73.50 | 73.70 | 71.30 | 71.30 | 70.80 | -2.19% | 3,116,010 |
| Sep 25, 2025 | 73.30 | 73.70 | 72.60 | 72.90 | 72.39 | - | 1,178,674 |
| Sep 24, 2025 | 72.90 | 73.90 | 72.70 | 72.90 | 72.39 | 0.28% | 815,980 |
| Sep 23, 2025 | 72.80 | 74.30 | 72.60 | 72.70 | 72.19 | 0.41% | 1,750,425 |
| Sep 22, 2025 | 73.20 | 73.60 | 72.30 | 72.40 | 71.90 | -0.96% | 1,726,137 |
| Sep 19, 2025 | 74.90 | 74.90 | 73.10 | 73.10 | 72.59 | -0.81% | 1,838,879 |
| Sep 18, 2025 | 75.00 | 77.30 | 73.30 | 73.70 | 73.19 | 1.10% | 3,855,398 |
| Sep 17, 2025 | 73.10 | 73.60 | 72.70 | 72.90 | 72.39 | -0.14% | 1,328,854 |
| Sep 16, 2025 | 73.80 | 74.50 | 73.00 | 73.00 | 72.49 | -0.14% | 2,142,410 |
| Sep 15, 2025 | 74.30 | 74.30 | 72.40 | 73.10 | 72.59 | -1.62% | 2,604,505 |
| Sep 12, 2025 | 73.60 | 74.80 | 73.30 | 74.30 | 73.78 | 1.09% | 1,617,293 |
| Sep 11, 2025 | 74.90 | 75.70 | 73.10 | 73.50 | 72.99 | -1.47% | 2,498,236 |
| Sep 10, 2025 | 75.40 | 75.60 | 74.40 | 74.60 | 74.08 | 0.13% | 2,324,536 |
| Sep 9, 2025 | 74.50 | 75.80 | 74.00 | 74.50 | 73.98 | 0.95% | 2,274,747 |
| Sep 8, 2025 | 75.30 | 75.90 | 73.80 | 73.80 | 73.29 | -1.73% | 2,516,680 |
| Sep 5, 2025 | 78.10 | 78.20 | 74.80 | 75.10 | 74.58 | -3.59% | 7,346,429 |
| Sep 4, 2025 | 73.50 | 78.80 | 72.00 | 77.90 | 77.36 | 6.57% | 10,402,054 |
| Sep 3, 2025 | 74.40 | 74.80 | 72.20 | 73.10 | 72.59 | -2.27% | 4,302,081 |