Huaku Development Co., Ltd. (TPE:2548)
Taiwan · Delayed Price · Currency is TWD 104.50
+2.00 (1.95%)
At close: Dec 5, 2025
Huaku Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.00 | 105.00 | 101.50 | 104.50 | 104.50 | 1.95% | 1,225,785 |
| Dec 4, 2025 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | 0.49% | 225,045 |
| Dec 3, 2025 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 149,647 |
| Dec 2, 2025 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 457,941 |
| Dec 1, 2025 | 104.00 | 104.50 | 100.50 | 101.00 | 101.00 | -3.81% | 487,776 |
| Nov 28, 2025 | 103.00 | 105.00 | 102.50 | 105.00 | 105.00 | 1.45% | 643,705 |
| Nov 27, 2025 | 100.50 | 104.00 | 100.50 | 103.50 | 103.50 | 2.99% | 910,221 |
| Nov 26, 2025 | 99.40 | 100.50 | 99.40 | 100.50 | 100.50 | 0.60% | 326,392 |
| Nov 25, 2025 | 100.50 | 100.50 | 99.10 | 99.90 | 99.90 | -0.60% | 240,837 |
| Nov 24, 2025 | 99.40 | 101.00 | 99.20 | 100.50 | 100.50 | 2.03% | 601,511 |
| Nov 21, 2025 | 98.10 | 99.10 | 98.00 | 98.50 | 98.50 | - | 441,022 |
| Nov 20, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 1.55% | 418,675 |
| Nov 19, 2025 | 97.50 | 97.70 | 96.50 | 97.00 | 97.00 | -0.21% | 631,204 |
| Nov 18, 2025 | 98.70 | 98.70 | 97.00 | 97.20 | 97.20 | -1.12% | 879,213 |
| Nov 17, 2025 | 99.00 | 99.00 | 97.60 | 98.30 | 98.30 | -0.61% | 484,515 |
| Nov 14, 2025 | 99.00 | 99.70 | 98.60 | 98.90 | 98.90 | -0.30% | 261,670 |
| Nov 13, 2025 | 100.50 | 101.00 | 99.10 | 99.20 | 99.20 | -1.29% | 940,887 |
| Nov 12, 2025 | 99.90 | 101.00 | 99.50 | 100.50 | 100.50 | 1.01% | 546,969 |
| Nov 11, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -1.00% | 811,195 |
| Nov 10, 2025 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | - | 379,107 |
| Nov 7, 2025 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | - | 370,453 |
| Nov 6, 2025 | 102.50 | 103.00 | 100.00 | 100.50 | 100.50 | -1.47% | 857,908 |
| Nov 5, 2025 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | -0.97% | 436,444 |
| Nov 4, 2025 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 703,558 |
| Nov 3, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | - | 504,570 |
| Oct 31, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 734,390 |
| Oct 30, 2025 | 106.50 | 108.00 | 104.50 | 105.00 | 105.00 | - | 807,454 |
| Oct 29, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 1.45% | 1,180,117 |
| Oct 28, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -1.90% | 779,388 |
| Oct 27, 2025 | 105.50 | 105.50 | 103.50 | 105.50 | 105.50 | - | 769,586 |
| Oct 23, 2025 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 700,822 |
| Oct 22, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 1,165,159 |
| Oct 21, 2025 | 104.00 | 105.50 | 103.00 | 105.00 | 105.00 | 1.45% | 824,245 |
| Oct 20, 2025 | 105.00 | 105.00 | 102.00 | 103.50 | 103.50 | -0.96% | 1,330,956 |
| Oct 17, 2025 | 105.50 | 106.00 | 102.50 | 104.50 | 104.50 | 2.96% | 3,397,052 |
| Oct 16, 2025 | 101.50 | 102.00 | 99.90 | 101.50 | 101.50 | -0.49% | 1,131,700 |
| Oct 15, 2025 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 1,078,615 |
| Oct 14, 2025 | 100.00 | 104.00 | 99.90 | 101.50 | 101.50 | 2.53% | 2,877,767 |
| Oct 13, 2025 | 96.40 | 99.00 | 96.00 | 99.00 | 99.00 | 1.54% | 1,087,738 |
| Oct 9, 2025 | 97.10 | 97.90 | 96.50 | 97.50 | 97.50 | 1.35% | 715,332 |
| Oct 8, 2025 | 96.00 | 97.50 | 95.80 | 96.20 | 96.20 | 0.42% | 416,706 |
| Oct 7, 2025 | 95.00 | 95.90 | 94.70 | 95.80 | 95.80 | 0.84% | 540,690 |
| Oct 3, 2025 | 95.00 | 95.40 | 94.20 | 95.00 | 95.00 | 0.11% | 840,970 |
| Oct 2, 2025 | 95.60 | 96.00 | 94.80 | 94.90 | 94.90 | -0.73% | 1,096,880 |
| Oct 1, 2025 | 96.40 | 96.40 | 95.30 | 95.60 | 95.60 | -0.31% | 485,982 |
| Sep 30, 2025 | 96.50 | 96.50 | 95.70 | 95.90 | 95.90 | 0.21% | 371,398 |
| 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 |