Huaku Development Co., Ltd. (TPE:2548)
Taiwan · Delayed Price · Currency is TWD 100.50
+0.50 (0.50%)
Sep 1, 2025, 10:22 AM CST
Huaku Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 103.50 | 103.50 | 99.70 | 100.00 | 100.00 | -2.91% | 1,181,354 |
| 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 |
| Jul 21, 2025 | 110.95 | 111.43 | 109.52 | 110.48 | 104.88 | -0.42% | 1,089,453 |
| Jul 18, 2025 | 111.43 | 111.43 | 108.10 | 110.95 | 105.32 | 0.43% | 1,164,682 |
| Jul 17, 2025 | 110.00 | 110.95 | 109.52 | 110.48 | 104.88 | 0.88% | 591,006 |
| Jul 16, 2025 | 109.52 | 110.00 | 108.10 | 109.52 | 103.97 | -0.44% | 1,058,316 |
| Jul 15, 2025 | 109.52 | 110.48 | 108.10 | 110.00 | 104.43 | - | 1,004,154 |
| Jul 14, 2025 | 111.43 | 111.90 | 109.52 | 110.00 | 104.43 | -1.28% | 572,661 |
| Jul 11, 2025 | 109.52 | 112.38 | 109.05 | 111.43 | 105.78 | 1.74% | 1,080,386 |
| Jul 10, 2025 | 110.00 | 110.48 | 108.10 | 109.52 | 103.97 | -0.87% | 917,837 |
| Jul 9, 2025 | 108.57 | 111.43 | 108.57 | 110.48 | 104.88 | 0.88% | 791,204 |
| Jul 8, 2025 | 108.57 | 109.52 | 107.62 | 109.52 | 103.97 | 0.88% | 624,746 |
| Jul 7, 2025 | 107.62 | 109.52 | 107.62 | 108.57 | 103.07 | 1.33% | 808,598 |
| Jul 4, 2025 | 107.62 | 107.62 | 106.19 | 107.14 | 101.71 | -0.45% | 525,937 |
| Jul 3, 2025 | 108.10 | 109.05 | 107.14 | 107.62 | 102.16 | -0.44% | 961,846 |
| Jul 2, 2025 | 106.19 | 109.05 | 105.24 | 108.10 | 102.62 | 2.72% | 908,153 |
| Jul 1, 2025 | 102.86 | 105.24 | 102.86 | 105.24 | 99.90 | 3.28% | 728,593 |
| Jun 30, 2025 | 102.86 | 102.86 | 101.90 | 101.90 | 96.74 | -0.93% | 395,152 |
| Jun 27, 2025 | 102.38 | 103.33 | 101.43 | 102.86 | 97.65 | 1.41% | 590,020 |
| Jun 26, 2025 | 101.43 | 102.86 | 100.95 | 101.43 | 96.29 | 0.95% | 466,909 |
| Jun 25, 2025 | 101.43 | 101.90 | 100.48 | 100.48 | 100.48 | 0.48% | 353,508 |
| Jun 24, 2025 | 101.90 | 102.38 | 100.00 | 100.00 | 100.00 | - | 550,006 |
| Jun 23, 2025 | 101.43 | 101.43 | 99.05 | 100.00 | 100.00 | -1.41% | 655,051 |