Huaku Development Co., Ltd. (TPE:2548)
Taiwan · Delayed Price · Currency is TWD 95.90
+0.20 (0.21%)
Sep 30, 2025, 1:30 PM CST
Huaku Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 96.50 | 96.50 | 95.70 | 96.50 | 96.50 | 0.84% | 225,089 |
| Sep 26, 2025 | 96.80 | 96.80 | 95.50 | 95.70 | 95.70 | -0.52% | 554,945 |
| Sep 25, 2025 | 97.00 | 97.00 | 96.10 | 96.20 | 96.20 | -0.62% | 433,452 |
| Sep 24, 2025 | 97.00 | 97.60 | 96.20 | 96.80 | 96.80 | 0.21% | 541,308 |
| Sep 23, 2025 | 96.50 | 96.60 | 95.70 | 96.60 | 96.60 | -0.10% | 886,800 |
| Sep 22, 2025 | 98.80 | 98.80 | 96.60 | 96.70 | 96.70 | -2.22% | 1,506,167 |
| Sep 19, 2025 | 99.50 | 99.50 | 97.40 | 98.90 | 98.90 | -1.59% | 1,907,112 |
| Sep 18, 2025 | 101.50 | 102.00 | 99.80 | 100.50 | 100.50 | -0.50% | 890,858 |
| Sep 17, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 779,802 |
| Sep 16, 2025 | 102.00 | 104.00 | 101.50 | 103.00 | 103.00 | 0.49% | 872,295 |
| Sep 15, 2025 | 102.00 | 102.50 | 100.50 | 102.50 | 102.50 | 0.49% | 728,786 |
| Sep 12, 2025 | 99.80 | 102.00 | 99.80 | 102.00 | 102.00 | 2.00% | 545,337 |
| Sep 11, 2025 | 100.00 | 101.00 | 99.70 | 100.00 | 100.00 | - | 880,908 |
| Sep 10, 2025 | 102.50 | 102.50 | 99.60 | 100.00 | 100.00 | -1.96% | 1,256,501 |
| Sep 9, 2025 | 102.50 | 103.00 | 101.00 | 102.00 | 102.00 | - | 1,040,464 |
| Sep 8, 2025 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | -2.86% | 1,544,498 |
| Sep 5, 2025 | 109.00 | 109.50 | 104.50 | 105.00 | 105.00 | -2.33% | 3,764,484 |
| Sep 4, 2025 | 99.80 | 108.00 | 99.80 | 107.50 | 107.50 | 7.93% | 5,662,184 |
| Sep 3, 2025 | 100.50 | 100.50 | 98.80 | 99.60 | 99.60 | -0.90% | 730,999 |
| Sep 2, 2025 | 100.50 | 101.00 | 99.60 | 100.50 | 100.50 | - | 376,547 |
| Sep 1, 2025 | 101.00 | 102.00 | 99.60 | 100.50 | 100.50 | 0.50% | 498,749 |
| Aug 29, 2025 | 103.50 | 103.50 | 99.70 | 100.00 | 100.00 | -2.91% | 1,272,971 |
| Aug 28, 2025 | 98.20 | 103.50 | 97.50 | 103.00 | 103.00 | 5.21% | 2,282,361 |
| Aug 27, 2025 | 96.70 | 98.30 | 96.60 | 97.90 | 97.90 | 1.24% | 697,663 |
| Aug 26, 2025 | 96.70 | 97.50 | 96.20 | 96.70 | 96.70 | - | 696,347 |
| Aug 25, 2025 | 96.40 | 98.00 | 95.60 | 96.70 | 96.70 | 1.04% | 962,152 |
| Aug 22, 2025 | 95.40 | 96.20 | 95.00 | 95.70 | 95.70 | -0.42% | 911,054 |
| Aug 21, 2025 | 95.80 | 96.20 | 95.40 | 96.10 | 96.10 | 1.05% | 754,642 |
| Aug 20, 2025 | 95.80 | 96.00 | 94.40 | 95.10 | 95.10 | - | 1,000,550 |
| Aug 19, 2025 | 95.90 | 96.30 | 94.80 | 95.10 | 95.10 | -0.94% | 810,806 |
| Aug 18, 2025 | 95.70 | 96.90 | 95.40 | 96.00 | 96.00 | 0.31% | 488,905 |
| Aug 15, 2025 | 95.80 | 96.10 | 95.20 | 95.70 | 95.70 | - | 404,722 |
| Aug 14, 2025 | 96.40 | 96.40 | 95.30 | 95.70 | 95.70 | 0.10% | 330,837 |
| Aug 13, 2025 | 95.40 | 96.90 | 95.30 | 95.60 | 95.60 | 0.21% | 458,882 |
| Aug 12, 2025 | 95.50 | 95.80 | 95.20 | 95.40 | 95.40 | 0.32% | 470,040 |
| Aug 11, 2025 | 95.70 | 96.40 | 94.70 | 95.10 | 95.10 | -0.63% | 554,214 |
| Aug 8, 2025 | 97.10 | 97.30 | 95.70 | 95.70 | 95.70 | -1.44% | 1,076,700 |
| Aug 7, 2025 | 98.50 | 98.60 | 96.20 | 97.10 | 97.10 | -1.42% | 1,204,617 |
| Aug 6, 2025 | 96.50 | 100.00 | 96.40 | 98.50 | 98.50 | 2.60% | 1,422,172 |
| Aug 5, 2025 | 96.60 | 97.20 | 96.00 | 96.00 | 96.00 | -0.41% | 567,643 |
| Aug 4, 2025 | 95.90 | 97.50 | 95.80 | 96.40 | 96.40 | 0.31% | 1,315,241 |
| Aug 1, 2025 | 94.60 | 96.40 | 94.60 | 96.10 | 96.10 | 0.84% | 723,019 |
| Jul 31, 2025 | 95.00 | 95.90 | 93.60 | 95.30 | 95.30 | 0.95% | 1,122,006 |
| Jul 30, 2025 | 96.20 | 96.20 | 94.20 | 94.40 | 94.40 | - | 1,545,452 |
| Jul 29, 2025 | 95.80 | 96.40 | 94.00 | 94.40 | 94.40 | -1.36% | 2,708,375 |
| Jul 28, 2025 | 98.90 | 98.90 | 95.70 | 95.70 | 95.70 | -2.35% | 3,012,488 |
| Jul 25, 2025 | 100.00 | 101.50 | 98.00 | 98.00 | 98.00 | -5.16% | 5,178,573 |
| Jul 24, 2025 | 105.24 | 105.71 | 102.86 | 103.33 | 98.10 | -1.81% | 3,366,341 |
| Jul 23, 2025 | 107.62 | 108.10 | 104.29 | 105.24 | 99.90 | -3.07% | 3,840,166 |
| Jul 22, 2025 | 110.48 | 110.48 | 108.10 | 108.57 | 103.07 | -1.73% | 1,692,980 |