Hwang Chang General Contractor Co., Ltd (TPE:2543)
Taiwan · Delayed Price · Currency is TWD 42.20
-1.35 (-3.10%)
May 8, 2026, 1:30 PM CST
TPE:2543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 43.60 | 44.20 | 42.20 | 42.20 | 42.20 | -3.10% | 2,754,211 |
| May 7, 2026 | 43.65 | 44.45 | 43.30 | 43.55 | 43.55 | -0.23% | 1,573,023 |
| May 6, 2026 | 44.50 | 44.90 | 43.60 | 43.65 | 43.65 | -1.36% | 2,910,294 |
| May 5, 2026 | 45.00 | 45.15 | 44.20 | 44.25 | 44.25 | -2.32% | 2,815,278 |
| May 4, 2026 | 47.00 | 47.00 | 45.30 | 45.30 | 45.30 | -3.00% | 2,623,798 |
| Apr 30, 2026 | 46.00 | 48.65 | 46.00 | 46.70 | 46.70 | 2.86% | 4,727,769 |
| Apr 29, 2026 | 46.60 | 46.60 | 45.25 | 45.40 | 45.40 | -2.58% | 2,364,083 |
| Apr 28, 2026 | 46.00 | 47.65 | 45.15 | 46.60 | 46.60 | 0.54% | 4,619,979 |
| Apr 27, 2026 | 47.70 | 48.00 | 46.00 | 46.35 | 46.35 | -3.13% | 5,169,248 |
| Apr 24, 2026 | 50.00 | 50.10 | 47.80 | 47.85 | 47.85 | -4.30% | 3,888,796 |
| Apr 23, 2026 | 51.60 | 51.70 | 49.10 | 50.00 | 50.00 | -3.10% | 4,424,833 |
| Apr 22, 2026 | 52.50 | 52.50 | 51.20 | 51.60 | 51.60 | -1.34% | 2,900,025 |
| Apr 21, 2026 | 55.30 | 55.30 | 51.90 | 52.30 | 52.30 | -5.25% | 5,168,327 |
| Apr 20, 2026 | 58.20 | 58.20 | 54.70 | 55.20 | 55.20 | -4.17% | 4,563,046 |
| Apr 17, 2026 | 58.10 | 58.30 | 57.50 | 57.60 | 57.60 | -0.17% | 1,048,748 |
| Apr 16, 2026 | 57.90 | 58.30 | 57.60 | 57.70 | 57.70 | -0.17% | 1,003,628 |
| Apr 15, 2026 | 58.20 | 58.40 | 57.60 | 57.80 | 57.80 | 0.52% | 1,082,702 |
| Apr 14, 2026 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | -0.17% | 1,350,888 |
| Apr 13, 2026 | 58.00 | 58.40 | 57.40 | 57.60 | 57.60 | -0.52% | 1,223,021 |
| Apr 10, 2026 | 58.10 | 58.60 | 57.60 | 57.90 | 57.90 | 0.70% | 982,471 |
| Apr 9, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -1.71% | 1,015,417 |
| Apr 8, 2026 | 58.70 | 58.90 | 58.00 | 58.50 | 58.50 | 2.09% | 1,152,215 |
| Apr 7, 2026 | 57.90 | 57.90 | 57.10 | 57.30 | 57.30 | -0.17% | 904,001 |
| Apr 2, 2026 | 58.20 | 59.20 | 57.40 | 57.40 | 57.40 | -1.03% | 1,585,715 |
| Apr 1, 2026 | 59.70 | 59.70 | 57.70 | 58.00 | 58.00 | 0.35% | 2,518,203 |
| Mar 31, 2026 | 59.50 | 60.30 | 57.80 | 57.80 | 57.80 | -3.67% | 3,155,184 |
| Mar 30, 2026 | 61.20 | 61.80 | 59.80 | 60.00 | 60.00 | -4.91% | 4,332,183 |
| Mar 27, 2026 | 62.30 | 63.70 | 61.50 | 63.10 | 63.10 | 0.80% | 1,571,217 |
| Mar 26, 2026 | 66.40 | 66.40 | 62.60 | 62.60 | 62.60 | -4.43% | 3,410,158 |
| Mar 25, 2026 | 64.30 | 66.80 | 63.70 | 65.50 | 65.50 | 3.80% | 1,924,657 |
| Mar 24, 2026 | 65.90 | 66.30 | 62.60 | 63.10 | 63.10 | -2.92% | 2,392,391 |
| Mar 23, 2026 | 65.20 | 68.60 | 64.80 | 65.00 | 65.00 | -0.61% | 4,822,303 |
| Mar 20, 2026 | 70.50 | 70.60 | 65.10 | 65.40 | 65.40 | -6.03% | 8,626,536 |
| Mar 19, 2026 | 73.60 | 74.00 | 69.50 | 69.60 | 69.60 | -0.14% | 8,484,640 |
| Mar 18, 2026 | 71.70 | 73.70 | 69.60 | 69.70 | 69.70 | -2.65% | 4,206,032 |
| Mar 17, 2026 | 73.70 | 74.60 | 71.40 | 71.60 | 71.60 | -2.72% | 4,046,984 |
| Mar 16, 2026 | 73.50 | 74.30 | 72.40 | 73.60 | 73.60 | 0.14% | 3,822,688 |
| Mar 13, 2026 | 73.30 | 75.90 | 73.30 | 73.50 | 73.50 | -1.47% | 3,856,521 |
| Mar 12, 2026 | 74.40 | 76.20 | 72.80 | 74.60 | 74.60 | 0.81% | 5,292,723 |
| Mar 11, 2026 | 75.80 | 76.80 | 71.10 | 74.00 | 74.00 | -2.50% | 11,430,620 |
| Mar 10, 2026 | 75.50 | 76.90 | 73.30 | 75.90 | 75.90 | 4.69% | 10,009,140 |
| Mar 9, 2026 | 71.40 | 81.60 | 71.10 | 72.50 | 72.50 | -7.53% | 26,632,210 |
| Mar 6, 2026 | 72.00 | 78.40 | 71.80 | 78.40 | 78.40 | 9.96% | 28,761,980 |
| 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% | 14,006,600 |
| 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 |