Hwang Chang General Contractor Co., Ltd (TPE:2543)
Taiwan · Delayed Price · Currency is TWD 84.40
+0.90 (1.08%)
Aug 29, 2025, 1:30 PM CST
TPE:2543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 83.50 | 85.60 | 83.30 | 84.40 | 84.40 | 1.08% | 3,559,096 |
| Aug 28, 2025 | 86.00 | 89.20 | 83.50 | 83.50 | 83.50 | -2.91% | 8,189,560 |
| Aug 27, 2025 | 82.00 | 86.00 | 81.50 | 86.00 | 86.00 | 5.39% | 5,775,816 |
| Aug 26, 2025 | 79.20 | 81.80 | 79.00 | 81.60 | 81.60 | 3.03% | 2,685,577 |
| Aug 25, 2025 | 83.20 | 83.20 | 79.00 | 79.20 | 79.20 | -3.65% | 5,908,736 |
| Aug 22, 2025 | 82.30 | 83.00 | 81.30 | 82.20 | 82.20 | -0.12% | 1,530,439 |
| Aug 21, 2025 | 83.30 | 85.30 | 82.00 | 82.30 | 82.30 | -1.08% | 2,937,086 |
| Aug 20, 2025 | 84.00 | 84.50 | 82.00 | 83.20 | 83.20 | -1.42% | 3,450,325 |
| Aug 19, 2025 | 85.50 | 86.50 | 84.20 | 84.40 | 84.40 | -1.63% | 3,045,946 |
| Aug 18, 2025 | 86.40 | 87.60 | 85.20 | 85.80 | 85.80 | 2.26% | 7,337,880 |
| Aug 15, 2025 | 80.30 | 86.00 | 80.00 | 83.90 | 83.90 | 6.07% | 12,678,022 |
| Aug 14, 2025 | 79.60 | 80.70 | 78.70 | 79.10 | 79.10 | 0.13% | 3,566,459 |
| Aug 13, 2025 | 78.90 | 79.60 | 77.70 | 79.00 | 79.00 | 0.64% | 3,897,740 |
| Aug 12, 2025 | 72.90 | 79.30 | 72.90 | 78.50 | 78.50 | 8.13% | 7,721,938 |
| Aug 11, 2025 | 72.40 | 72.90 | 71.30 | 72.60 | 72.60 | 0.28% | 1,629,240 |
| Aug 8, 2025 | 72.20 | 73.10 | 71.90 | 72.40 | 72.40 | 0.28% | 1,105,263 |
| Aug 7, 2025 | 72.40 | 73.30 | 72.10 | 72.20 | 72.20 | -0.28% | 973,551 |
| Aug 6, 2025 | 73.20 | 73.30 | 72.00 | 72.40 | 72.40 | -0.82% | 1,091,000 |
| Aug 5, 2025 | 74.10 | 74.20 | 73.00 | 73.00 | 73.00 | -1.22% | 1,447,136 |
| Aug 4, 2025 | 72.50 | 73.90 | 71.30 | 73.90 | 73.90 | 1.23% | 1,793,609 |
| Aug 1, 2025 | 73.30 | 74.20 | 72.10 | 73.00 | 73.00 | -1.35% | 1,541,323 |
| Jul 31, 2025 | 72.00 | 74.60 | 71.20 | 74.00 | 74.00 | 2.35% | 2,951,368 |
| 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 |