Hwang Chang General Contractor Co., Ltd (TPE:2543)
Taiwan · Delayed Price · Currency is TWD 74.00
+2.70 (3.79%)
Sep 30, 2025, 1:30 PM CST
TPE:2543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 72.40 | 74.80 | 71.40 | 73.70 | 73.70 | 3.37% | 1,960,021 |
| Sep 26, 2025 | 73.50 | 73.70 | 71.30 | 71.30 | 71.30 | -2.19% | 3,116,010 |
| Sep 25, 2025 | 73.30 | 73.70 | 72.60 | 72.90 | 72.90 | - | 1,178,674 |
| Sep 24, 2025 | 72.90 | 73.90 | 72.70 | 72.90 | 72.90 | 0.28% | 815,980 |
| Sep 23, 2025 | 72.80 | 74.30 | 72.60 | 72.70 | 72.70 | 0.41% | 1,750,425 |
| Sep 22, 2025 | 73.20 | 73.60 | 72.30 | 72.40 | 72.40 | -0.96% | 1,726,137 |
| Sep 19, 2025 | 74.90 | 74.90 | 73.10 | 73.10 | 73.10 | -0.81% | 1,838,879 |
| Sep 18, 2025 | 75.00 | 77.30 | 73.30 | 73.70 | 73.70 | 1.10% | 3,855,398 |
| Sep 17, 2025 | 73.10 | 73.60 | 72.70 | 72.90 | 72.90 | -0.14% | 1,328,854 |
| Sep 16, 2025 | 73.80 | 74.50 | 73.00 | 73.00 | 73.00 | -0.14% | 2,142,410 |
| Sep 15, 2025 | 74.30 | 74.30 | 72.40 | 73.10 | 73.10 | -1.62% | 2,604,505 |
| Sep 12, 2025 | 73.60 | 74.80 | 73.30 | 74.30 | 74.30 | 1.09% | 1,617,293 |
| Sep 11, 2025 | 74.90 | 75.70 | 73.10 | 73.50 | 73.50 | -1.47% | 2,498,236 |
| Sep 10, 2025 | 75.40 | 75.60 | 74.40 | 74.60 | 74.60 | 0.13% | 2,324,536 |
| Sep 9, 2025 | 74.50 | 75.80 | 74.00 | 74.50 | 74.50 | 0.95% | 2,274,747 |
| Sep 8, 2025 | 75.30 | 75.90 | 73.80 | 73.80 | 73.80 | -1.73% | 2,516,680 |
| Sep 5, 2025 | 78.10 | 78.20 | 74.80 | 75.10 | 75.10 | -3.59% | 7,346,429 |
| Sep 4, 2025 | 73.50 | 78.80 | 72.00 | 77.90 | 77.90 | 6.57% | 10,402,054 |
| Sep 3, 2025 | 74.40 | 74.80 | 72.20 | 73.10 | 73.10 | -2.27% | 4,302,081 |
| Sep 2, 2025 | 75.00 | 79.70 | 74.10 | 74.80 | 74.80 | 2.72% | 10,651,574 |
| Sep 1, 2025 | 72.74 | 74.10 | 72.22 | 72.82 | 72.56 | 0.94% | 7,150,921 |
| Aug 29, 2025 | 71.37 | 73.16 | 71.20 | 72.14 | 71.88 | 1.08% | 4,164,141 |
| Aug 28, 2025 | 73.50 | 76.24 | 71.37 | 71.37 | 71.12 | -2.90% | 9,581,783 |
| Aug 27, 2025 | 70.09 | 73.50 | 69.66 | 73.50 | 73.25 | 5.39% | 6,757,703 |
| Aug 26, 2025 | 67.69 | 69.91 | 67.52 | 69.74 | 69.50 | 3.03% | 3,142,124 |
| Aug 25, 2025 | 71.11 | 71.11 | 67.52 | 67.69 | 67.45 | -3.66% | 6,913,219 |
| Aug 22, 2025 | 70.34 | 70.94 | 69.49 | 70.26 | 70.01 | -0.11% | 1,790,613 |
| Aug 21, 2025 | 71.20 | 72.91 | 70.09 | 70.34 | 70.09 | -1.08% | 3,436,390 |
| Aug 20, 2025 | 71.79 | 72.22 | 70.09 | 71.11 | 70.86 | -1.43% | 4,036,879 |
| Aug 19, 2025 | 73.08 | 73.93 | 71.97 | 72.14 | 71.88 | -1.62% | 3,563,756 |
| Aug 18, 2025 | 73.85 | 74.87 | 72.82 | 73.33 | 73.08 | 2.26% | 8,585,318 |
| Aug 15, 2025 | 68.63 | 73.50 | 68.38 | 71.71 | 71.46 | 6.06% | 14,833,283 |
| Aug 14, 2025 | 68.03 | 68.97 | 67.26 | 67.61 | 67.37 | 0.13% | 4,172,756 |
| Aug 13, 2025 | 67.44 | 68.03 | 66.41 | 67.52 | 67.28 | 0.64% | 4,560,355 |
| Aug 12, 2025 | 62.31 | 67.78 | 62.31 | 67.09 | 66.86 | 8.12% | 9,034,665 |
| Aug 11, 2025 | 61.88 | 62.31 | 60.94 | 62.05 | 61.83 | 0.27% | 1,906,210 |
| Aug 8, 2025 | 61.71 | 62.48 | 61.45 | 61.88 | 61.66 | 0.28% | 1,293,157 |
| Aug 7, 2025 | 61.88 | 62.65 | 61.62 | 61.71 | 61.49 | -0.27% | 1,139,054 |
| Aug 6, 2025 | 62.56 | 62.65 | 61.54 | 61.88 | 61.66 | -0.82% | 1,276,469 |
| Aug 5, 2025 | 63.33 | 63.42 | 62.39 | 62.39 | 62.17 | -1.22% | 1,693,148 |
| Aug 4, 2025 | 61.97 | 63.16 | 60.94 | 63.16 | 62.94 | 1.23% | 2,098,522 |
| Aug 1, 2025 | 62.65 | 63.42 | 61.62 | 62.39 | 62.17 | -1.36% | 1,803,347 |
| Jul 31, 2025 | 61.54 | 63.76 | 60.85 | 63.25 | 63.03 | 2.36% | 3,453,099 |
| Jul 30, 2025 | 61.88 | 62.14 | 61.37 | 61.79 | 61.58 | 0.13% | 1,176,446 |
| Jul 29, 2025 | 63.33 | 63.50 | 60.94 | 61.71 | 61.49 | -2.30% | 4,453,033 |
| Jul 28, 2025 | 63.93 | 64.02 | 62.99 | 63.16 | 62.94 | -0.68% | 1,321,198 |
| Jul 25, 2025 | 63.76 | 64.02 | 62.82 | 63.59 | 63.37 | -0.27% | 1,304,543 |
| Jul 24, 2025 | 64.10 | 64.10 | 63.50 | 63.76 | 63.54 | 0.41% | 1,211,613 |
| Jul 23, 2025 | 63.25 | 64.44 | 63.25 | 63.50 | 63.28 | 0.94% | 2,273,427 |
| Jul 22, 2025 | 66.15 | 66.15 | 62.91 | 62.91 | 62.68 | -4.29% | 5,292,127 |