Huang Hsiang Construction Corporation (TPE:2545)
Taiwan · Delayed Price · Currency is TWD 34.80
+0.95 (2.81%)
Sep 18, 2026, 1:13 PM CST
Huang Hsiang Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 33.65 | 33.95 | 33.25 | 33.85 | 33.85 | 1.65% | 96,156 |
| Sep 16, 2026 | 33.30 | 33.45 | 33.10 | 33.30 | 33.30 | 0.45% | 108,012 |
| Sep 15, 2026 | 33.00 | 33.30 | 32.95 | 33.15 | 33.15 | 0.30% | 84,780 |
| Sep 14, 2026 | 33.55 | 33.55 | 33.05 | 33.05 | 33.05 | -2.07% | 189,642 |
| Sep 11, 2026 | 34.05 | 34.15 | 33.70 | 33.75 | 33.75 | -1.89% | 231,005 |
| Sep 10, 2026 | 34.20 | 34.55 | 34.05 | 34.40 | 34.40 | -0.58% | 177,500 |
| Sep 9, 2026 | 34.50 | 34.75 | 34.50 | 34.60 | 34.60 | -0.57% | 106,653 |
| Sep 8, 2026 | 34.75 | 35.05 | 34.75 | 34.80 | 34.80 | 0.87% | 188,403 |
| Sep 7, 2026 | 35.30 | 35.30 | 34.50 | 34.50 | 34.50 | -1.00% | 294,574 |
| Sep 4, 2026 | 34.75 | 34.90 | 34.60 | 34.85 | 34.85 | 0.58% | 206,574 |
| Sep 3, 2026 | 34.25 | 34.70 | 34.25 | 34.65 | 34.65 | 1.17% | 221,043 |
| Sep 2, 2026 | 34.50 | 34.80 | 34.05 | 34.25 | 34.25 | -0.87% | 217,854 |
| Sep 1, 2026 | 34.05 | 34.60 | 34.00 | 34.55 | 34.55 | 0.88% | 195,599 |
| Aug 31, 2026 | 34.95 | 34.95 | 34.10 | 34.25 | 34.25 | -2.00% | 228,947 |
| Aug 28, 2026 | 35.30 | 35.30 | 34.80 | 34.95 | 34.95 | -0.85% | 161,549 |
| Aug 27, 2026 | 35.00 | 35.30 | 34.60 | 35.25 | 35.25 | 1.00% | 224,432 |
| Aug 26, 2026 | 34.75 | 34.95 | 34.70 | 34.90 | 34.90 | 0.87% | 191,404 |
| Aug 25, 2026 | 34.70 | 34.90 | 34.50 | 34.60 | 34.60 | -0.29% | 258,331 |
| Aug 24, 2026 | 34.70 | 34.90 | 34.50 | 34.70 | 34.70 | - | 139,850 |
| Aug 21, 2026 | 34.10 | 34.75 | 34.10 | 34.70 | 34.70 | 1.76% | 471,553 |
| Aug 20, 2026 | 33.60 | 34.20 | 33.60 | 34.10 | 34.10 | 1.64% | 210,686 |
| Aug 19, 2026 | 33.50 | 33.60 | 32.90 | 33.55 | 33.55 | -0.45% | 252,462 |
| Aug 18, 2026 | 33.40 | 33.80 | 33.40 | 33.70 | 33.70 | -0.30% | 214,352 |
| Aug 17, 2026 | 33.50 | 33.95 | 33.10 | 33.80 | 33.80 | 0.75% | 234,976 |
| Aug 14, 2026 | 34.45 | 34.45 | 33.25 | 33.55 | 33.55 | -2.61% | 345,841 |
| Aug 13, 2026 | 34.95 | 35.40 | 34.20 | 34.45 | 34.45 | -1.43% | 473,915 |
| Aug 12, 2026 | 33.90 | 35.00 | 33.90 | 34.95 | 34.95 | 3.10% | 495,509 |
| Aug 11, 2026 | 32.80 | 33.95 | 32.80 | 33.90 | 33.90 | 2.26% | 410,146 |
| Aug 10, 2026 | 32.60 | 33.15 | 32.15 | 33.15 | 33.15 | 3.11% | 393,769 |
| Aug 7, 2026 | 31.75 | 32.30 | 31.75 | 32.15 | 32.15 | 0.78% | 322,176 |
| Aug 6, 2026 | 32.05 | 32.15 | 31.65 | 31.90 | 31.90 | -0.47% | 452,201 |
| Aug 5, 2026 | 32.25 | 32.40 | 32.00 | 32.05 | 32.05 | -1.38% | 551,602 |
| Aug 4, 2026 | 32.20 | 32.60 | 31.80 | 32.50 | 32.50 | -0.76% | 431,873 |
| Aug 3, 2026 | 32.50 | 33.10 | 32.40 | 32.75 | 32.75 | -0.15% | 246,891 |
| Jul 31, 2026 | 32.70 | 33.30 | 32.70 | 32.80 | 32.80 | 0.31% | 333,584 |
| Jul 30, 2026 | 33.50 | 33.50 | 32.60 | 32.70 | 32.70 | -0.91% | 196,319 |
| Jul 29, 2026 | 33.30 | 33.30 | 32.35 | 33.00 | 33.00 | 0.61% | 476,084 |
| Jul 28, 2026 | 33.30 | 33.30 | 32.80 | 32.80 | 32.80 | -1.50% | 263,988 |
| Jul 27, 2026 | 33.45 | 33.45 | 33.05 | 33.30 | 33.30 | - | 163,920 |
| Jul 24, 2026 | 33.50 | 33.80 | 33.20 | 33.30 | 33.30 | -0.89% | 296,585 |
| Jul 23, 2026 | 33.80 | 34.00 | 33.55 | 33.60 | 33.60 | -0.59% | 243,251 |
| Jul 22, 2026 | 34.05 | 34.15 | 33.80 | 33.80 | 33.80 | -1.02% | 427,030 |
| Jul 21, 2026 | 34.25 | 34.40 | 34.05 | 34.15 | 34.15 | -0.29% | 277,717 |
| Jul 20, 2026 | 35.00 | 35.00 | 34.00 | 34.25 | 34.25 | -0.15% | 250,893 |
| Jul 17, 2026 | 35.20 | 35.20 | 34.20 | 34.30 | 34.30 | -1.58% | 378,507 |
| Jul 16, 2026 | 34.50 | 35.00 | 34.10 | 34.85 | 34.85 | 1.01% | 218,785 |
| Jul 15, 2026 | 34.25 | 34.60 | 34.05 | 34.50 | 34.50 | 1.02% | 276,625 |
| Jul 14, 2026 | 35.00 | 35.00 | 34.10 | 34.15 | 34.15 | -1.87% | 489,838 |
| Jul 13, 2026 | 34.90 | 34.95 | 34.50 | 34.80 | 34.80 | - | 353,956 |
| Jul 9, 2026 | 35.00 | 35.50 | 34.70 | 34.80 | 34.80 | -0.57% | 313,611 |