Huang Hsiang Construction Corporation (TPE:2545)
Taiwan · Delayed Price · Currency is TWD 40.10
-0.35 (-0.87%)
Sep 1, 2025, 10:17 AM CST
Huang Hsiang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.20 | 41.45 | 40.40 | 40.45 | 40.45 | -1.34% | 641,652 |
| 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 |
| Aug 12, 2025 | 39.35 | 39.35 | 38.70 | 38.90 | 38.90 | -1.14% | 928,437 |
| Aug 11, 2025 | 40.00 | 40.00 | 39.15 | 39.35 | 39.35 | -1.13% | 467,246 |
| Aug 8, 2025 | 39.75 | 40.55 | 39.65 | 39.80 | 39.80 | -0.50% | 690,022 |
| Aug 7, 2025 | 40.30 | 40.60 | 39.95 | 40.00 | 40.00 | -0.37% | 298,471 |
| Aug 6, 2025 | 39.95 | 40.65 | 39.90 | 40.15 | 40.15 | 0.63% | 462,606 |
| Aug 5, 2025 | 39.85 | 40.15 | 39.50 | 39.90 | 39.90 | - | 440,551 |
| Aug 4, 2025 | 39.25 | 40.30 | 39.10 | 39.90 | 39.90 | 1.01% | 541,859 |
| Aug 1, 2025 | 39.00 | 39.65 | 38.40 | 39.50 | 39.50 | 0.89% | 402,360 |
| Jul 31, 2025 | 39.40 | 39.40 | 38.95 | 39.15 | 39.15 | -0.63% | 525,949 |
| Jul 30, 2025 | 39.25 | 39.75 | 39.20 | 39.40 | 39.40 | 0.38% | 332,378 |
| Jul 29, 2025 | 39.75 | 39.95 | 39.25 | 39.25 | 39.25 | -1.26% | 665,020 |
| Jul 28, 2025 | 40.30 | 40.30 | 39.70 | 39.75 | 39.75 | -0.63% | 538,163 |
| Jul 25, 2025 | 40.00 | 40.35 | 39.90 | 40.00 | 40.00 | -0.25% | 263,968 |
| Jul 24, 2025 | 40.50 | 40.50 | 39.80 | 40.10 | 40.10 | -0.50% | 358,154 |
| Jul 23, 2025 | 39.45 | 40.35 | 39.45 | 40.30 | 40.30 | 2.68% | 636,851 |
| Jul 22, 2025 | 40.55 | 40.55 | 39.20 | 39.25 | 39.25 | -2.24% | 1,161,273 |
| Jul 21, 2025 | 40.70 | 40.85 | 40.10 | 40.15 | 40.15 | -1.35% | 794,588 |
| Jul 18, 2025 | 41.75 | 42.00 | 40.70 | 40.70 | 40.70 | -2.16% | 1,149,377 |
| Jul 17, 2025 | 41.35 | 41.80 | 41.35 | 41.60 | 41.60 | 0.73% | 275,589 |
| Jul 16, 2025 | 41.35 | 41.60 | 41.20 | 41.30 | 41.30 | -0.48% | 251,302 |
| Jul 15, 2025 | 41.60 | 41.65 | 41.15 | 41.50 | 41.50 | -0.48% | 485,926 |
| Jul 14, 2025 | 42.15 | 42.15 | 41.50 | 41.70 | 41.70 | -1.18% | 370,375 |
| Jul 11, 2025 | 42.00 | 42.45 | 41.90 | 42.20 | 42.20 | 0.60% | 541,864 |
| Jul 10, 2025 | 40.90 | 42.25 | 40.80 | 41.95 | 41.95 | 2.57% | 1,011,220 |
| Jul 9, 2025 | 40.70 | 41.00 | 40.50 | 40.90 | 40.90 | 0.49% | 802,118 |
| Jul 8, 2025 | 41.20 | 41.20 | 40.30 | 40.70 | 40.70 | -1.09% | 1,061,112 |
| Jul 7, 2025 | 41.25 | 41.45 | 40.50 | 41.15 | 41.15 | 0.37% | 1,192,773 |
| Jul 4, 2025 | 42.50 | 42.65 | 40.65 | 41.00 | 41.00 | -2.61% | 2,528,272 |
| Jul 3, 2025 | 42.00 | 42.80 | 41.70 | 42.10 | 42.10 | -1.41% | 4,042,844 |
| Jul 2, 2025 | 43.15 | 43.40 | 42.70 | 42.70 | 42.70 | -1.27% | 1,056,486 |
| Jul 1, 2025 | 43.10 | 43.80 | 43.10 | 43.25 | 43.25 | 0.23% | 398,336 |
| Jun 30, 2025 | 43.80 | 44.00 | 43.15 | 43.15 | 43.15 | -1.48% | 506,471 |
| Jun 27, 2025 | 44.40 | 44.60 | 43.55 | 43.80 | 43.80 | -0.90% | 766,152 |
| Jun 26, 2025 | 43.20 | 44.25 | 43.20 | 44.20 | 44.20 | 2.31% | 700,772 |
| Jun 25, 2025 | 43.60 | 43.60 | 42.85 | 43.20 | 43.20 | -0.46% | 781,262 |
| Jun 24, 2025 | 43.00 | 43.95 | 43.00 | 43.40 | 43.40 | 1.40% | 579,051 |
| Jun 23, 2025 | 43.05 | 43.20 | 42.35 | 42.80 | 42.80 | -2.62% | 760,842 |