Huang Hsiang Construction Corporation (TPE:2545)
Taiwan · Delayed Price · Currency is TWD 41.65
-0.15 (-0.36%)
Oct 23, 2025, 2:36 PM CST
Huang Hsiang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 42.15 | 42.15 | 41.45 | 41.65 | 41.65 | -0.36% | 261,130 |
| Oct 22, 2025 | 41.90 | 42.10 | 41.60 | 41.80 | 41.80 | 0.12% | 346,814 |
| Oct 21, 2025 | 41.25 | 41.90 | 41.15 | 41.75 | 41.75 | 1.21% | 496,157 |
| Oct 20, 2025 | 41.90 | 42.05 | 41.15 | 41.25 | 41.25 | -1.55% | 640,696 |
| Oct 17, 2025 | 42.25 | 42.30 | 41.80 | 41.90 | 41.90 | -0.48% | 585,873 |
| Oct 16, 2025 | 43.25 | 43.30 | 42.05 | 42.10 | 42.10 | -2.66% | 1,339,868 |
| Oct 15, 2025 | 43.10 | 43.35 | 42.50 | 43.25 | 43.25 | 2.00% | 2,415,644 |
| Oct 14, 2025 | 43.60 | 43.70 | 42.25 | 42.40 | 42.40 | -4.18% | 1,862,176 |
| Oct 13, 2025 | 43.85 | 44.50 | 43.25 | 44.25 | 44.25 | -1.12% | 886,902 |
| Oct 9, 2025 | 44.75 | 45.10 | 44.40 | 44.75 | 44.75 | -0.67% | 895,139 |
| Oct 8, 2025 | 44.50 | 45.10 | 44.15 | 45.05 | 45.05 | 1.81% | 1,394,087 |
| Oct 7, 2025 | 43.75 | 44.50 | 43.20 | 44.25 | 44.25 | 1.72% | 1,174,418 |
| Oct 3, 2025 | 43.50 | 44.00 | 43.35 | 43.50 | 43.50 | - | 881,918 |
| Oct 2, 2025 | 43.15 | 43.75 | 43.10 | 43.50 | 43.50 | 0.93% | 850,582 |
| Oct 1, 2025 | 43.00 | 43.30 | 42.80 | 43.10 | 43.10 | 0.58% | 381,420 |
| Sep 30, 2025 | 42.65 | 42.95 | 42.10 | 42.85 | 42.85 | 1.42% | 404,319 |
| Sep 29, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | - |
| Sep 26, 2025 | 42.95 | 42.95 | 42.20 | 42.25 | 42.25 | -1.63% | 658,240 |
| Sep 25, 2025 | 43.10 | 43.65 | 42.95 | 42.95 | 42.95 | -0.23% | 461,080 |
| Sep 24, 2025 | 42.80 | 43.30 | 42.80 | 43.05 | 43.05 | -0.35% | 318,278 |
| Sep 23, 2025 | 43.00 | 43.40 | 42.45 | 43.20 | 43.20 | 1.05% | 583,667 |
| Sep 22, 2025 | 42.45 | 42.90 | 42.45 | 42.75 | 42.75 | 1.06% | 514,516 |
| Sep 19, 2025 | 43.70 | 43.70 | 42.30 | 42.30 | 42.30 | -3.97% | 2,415,116 |
| Sep 18, 2025 | 44.55 | 44.90 | 43.90 | 44.05 | 44.05 | -0.34% | 1,023,610 |
| Sep 17, 2025 | 44.25 | 44.60 | 43.90 | 44.20 | 44.20 | -0.56% | 1,060,292 |
| Sep 16, 2025 | 43.35 | 45.30 | 43.25 | 44.45 | 44.45 | 2.30% | 3,269,114 |
| Sep 15, 2025 | 43.35 | 43.90 | 42.80 | 43.45 | 43.45 | 0.93% | 1,500,919 |
| Sep 12, 2025 | 42.40 | 43.75 | 42.40 | 43.05 | 43.05 | 2.01% | 1,995,253 |
| Sep 11, 2025 | 43.00 | 43.00 | 42.05 | 42.20 | 42.20 | 0.24% | 1,297,313 |
| Sep 10, 2025 | 41.70 | 42.25 | 41.65 | 42.10 | 42.10 | 0.84% | 771,736 |
| Sep 9, 2025 | 42.50 | 42.50 | 41.75 | 41.75 | 41.75 | -1.42% | 1,254,585 |
| Sep 8, 2025 | 43.05 | 43.10 | 42.25 | 42.35 | 42.35 | -1.63% | 1,852,987 |
| Sep 5, 2025 | 46.25 | 46.30 | 42.70 | 43.05 | 43.05 | -2.82% | 7,571,568 |
| Sep 4, 2025 | 40.50 | 44.30 | 40.50 | 44.30 | 44.30 | 9.93% | 4,627,498 |
| Sep 3, 2025 | 39.80 | 40.35 | 39.60 | 40.30 | 40.30 | 1.26% | 212,930 |
| Sep 2, 2025 | 39.70 | 40.05 | 39.45 | 39.80 | 39.80 | - | 508,125 |
| Sep 1, 2025 | 40.45 | 40.65 | 39.40 | 39.80 | 39.80 | -1.61% | 806,385 |
| Aug 29, 2025 | 41.20 | 41.45 | 40.40 | 40.45 | 40.45 | -1.34% | 662,229 |
| Aug 28, 2025 | 40.60 | 41.25 | 40.40 | 41.00 | 41.00 | 0.86% | 524,663 |
| Aug 27, 2025 | 40.50 | 41.00 | 40.50 | 40.65 | 40.65 | 0.37% | 514,386 |
| Aug 26, 2025 | 40.35 | 40.50 | 40.05 | 40.50 | 40.50 | -0.12% | 3,078,408 |
| Aug 25, 2025 | 40.50 | 40.75 | 40.25 | 40.55 | 40.55 | 0.37% | 397,396 |
| Aug 22, 2025 | 40.65 | 41.30 | 40.15 | 40.40 | 40.40 | -0.86% | 610,473 |
| Aug 21, 2025 | 41.00 | 41.20 | 40.70 | 40.75 | 40.75 | 0.25% | 306,495 |
| Aug 20, 2025 | 41.50 | 41.50 | 40.60 | 40.65 | 40.65 | -1.09% | 683,986 |
| Aug 19, 2025 | 41.35 | 41.45 | 41.05 | 41.10 | 41.10 | -0.72% | 326,529 |
| Aug 18, 2025 | 41.00 | 41.75 | 40.85 | 41.40 | 41.40 | 0.98% | 560,696 |
| Aug 15, 2025 | 41.15 | 41.40 | 40.65 | 41.00 | 41.00 | -0.36% | 479,016 |
| Aug 14, 2025 | 40.20 | 41.50 | 40.20 | 41.15 | 41.15 | 2.36% | 1,173,700 |
| Aug 13, 2025 | 39.65 | 40.50 | 39.50 | 40.20 | 40.20 | 3.34% | 1,330,866 |