Huang Hsiang Construction Corporation (TPE:2545)
Taiwan · Delayed Price · Currency is TWD 33.05
-0.70 (-2.07%)
Oct 30, 2026, 1:30 PM CST
Huang Hsiang Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33.90 | 33.90 | 33.00 | 33.05 | 33.05 | -2.07% | 198,016 |
| Oct 29, 2026 | 34.00 | 34.00 | 33.50 | 33.75 | 33.75 | -0.44% | 315,889 |
| Oct 28, 2026 | 33.00 | 33.95 | 33.00 | 33.90 | 33.90 | 3.51% | 475,529 |
| Oct 27, 2026 | 33.50 | 33.60 | 32.75 | 32.75 | 32.75 | -1.50% | 2,632,072 |
| Oct 22, 2026 | 33.45 | 33.50 | 33.00 | 33.25 | 33.25 | -0.60% | 237,113 |
| Oct 21, 2026 | 33.50 | 33.60 | 33.10 | 33.45 | 33.45 | 0.45% | 236,963 |
| Oct 20, 2026 | 33.05 | 33.75 | 33.05 | 33.30 | 33.30 | -1.04% | 321,648 |
| Oct 19, 2026 | 34.20 | 34.20 | 33.65 | 33.65 | 33.65 | -2.18% | 169,604 |
| Oct 16, 2026 | 34.75 | 34.75 | 34.40 | 34.40 | 34.40 | -1.01% | 139,765 |
| Oct 15, 2026 | 34.70 | 34.95 | 34.60 | 34.75 | 34.75 | - | 213,968 |
| Oct 14, 2026 | 34.40 | 34.80 | 34.35 | 34.75 | 34.75 | 1.02% | 282,302 |
| Oct 13, 2026 | 34.10 | 34.55 | 34.10 | 34.40 | 34.40 | -0.43% | 168,479 |
| Oct 12, 2026 | 34.60 | 34.80 | 34.25 | 34.55 | 34.55 | 1.17% | 285,774 |
| Oct 8, 2026 | 34.00 | 34.20 | 33.90 | 34.15 | 34.15 | 0.89% | 133,586 |
| Oct 7, 2026 | 33.70 | 33.95 | 33.50 | 33.85 | 33.85 | 1.04% | 142,198 |
| Oct 6, 2026 | 34.00 | 34.15 | 33.50 | 33.50 | 33.50 | -1.47% | 217,289 |
| Oct 5, 2026 | 34.00 | 34.35 | 33.95 | 34.00 | 34.00 | 0.15% | 154,729 |
| Oct 2, 2026 | 33.90 | 34.15 | 33.80 | 33.95 | 33.95 | -0.73% | 119,689 |
| Oct 1, 2026 | 34.15 | 34.55 | 34.15 | 34.20 | 34.20 | -0.73% | 44,791 |
| Sep 30, 2026 | 34.00 | 34.45 | 34.00 | 34.45 | 34.45 | 1.62% | 151,207 |
| Sep 29, 2026 | 34.20 | 34.30 | 33.90 | 33.90 | 33.90 | -0.88% | 116,282 |
| Sep 24, 2026 | 33.85 | 34.25 | 33.85 | 34.20 | 34.20 | 0.59% | 59,553 |
| Sep 23, 2026 | 34.35 | 34.75 | 34.00 | 34.00 | 34.00 | -0.87% | 104,147 |
| Sep 22, 2026 | 34.85 | 34.85 | 34.15 | 34.30 | 34.30 | -0.44% | 128,597 |
| Sep 21, 2026 | 34.75 | 34.90 | 34.45 | 34.45 | 34.45 | -2.13% | 161,425 |
| Sep 18, 2026 | 35.05 | 36.20 | 34.40 | 35.20 | 35.20 | 3.99% | 621,153 |
| 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% | 231,187 |
| Sep 10, 2026 | 34.20 | 34.55 | 34.05 | 34.40 | 34.40 | -0.58% | 177,701 |
| 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% | 199,068 |
| 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 |