Hua Hsuan Real Estate Co.,Ltd. (TPEX:2740)
Taiwan · Delayed Price · Currency is TWD 30.25
-0.05 (-0.17%)
At close: Sep 7, 2026
Hua Hsuan Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 30.25 | 30.25 | 28.00 | 30.25 | 30.25 | -0.17% | 7,131 |
| Sep 4, 2026 | 31.40 | 31.45 | 30.30 | 30.30 | 30.30 | -0.98% | 6,691 |
| Sep 3, 2026 | 30.70 | 30.70 | 30.60 | 30.60 | 30.60 | -0.65% | 4,049 |
| Sep 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.16% | 1,411 |
| Sep 1, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.32% | 1,111 |
| Aug 31, 2026 | 30.50 | 30.95 | 30.50 | 30.95 | 30.95 | 0.16% | 2,816 |
| Aug 28, 2026 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | - | 2,061 |
| Aug 27, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.59% | 2,528 |
| Aug 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.48% | 1,736 |
| Aug 25, 2026 | 30.45 | 31.55 | 30.45 | 31.55 | 31.55 | 3.10% | 6,493 |
| Aug 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 3,507 |
| Aug 21, 2026 | 29.95 | 30.60 | 29.95 | 30.60 | 30.60 | 3.73% | 2,637 |
| Aug 20, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.67% | 1,555 |
| Aug 19, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.49% | 1,110 |
| Aug 18, 2026 | 29.90 | 30.15 | 27.30 | 30.15 | 30.15 | 0.84% | 5,868 |
| Aug 17, 2026 | 30.75 | 30.75 | 28.20 | 29.90 | 29.90 | -2.76% | 5,053 |
| Aug 14, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.65% | 1,105 |
| Aug 13, 2026 | 30.75 | 30.75 | 28.45 | 30.25 | 30.25 | -1.63% | 5,116 |
| Aug 12, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.32% | 1,442 |
| Aug 11, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -2.68% | 1,030 |
| Aug 10, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.59% | 1,105 |
| Aug 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.64% | 1,012 |
| Aug 6, 2026 | 32.75 | 32.75 | 30.40 | 30.40 | 30.40 | -7.88% | 2,928 |
| Aug 5, 2026 | 32.95 | 33.35 | 30.20 | 33.00 | 33.00 | -1.49% | 8,214 |
| Aug 4, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.45% | 1,103 |
| Aug 3, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 1,101 |
| Jul 31, 2026 | 32.90 | 33.65 | 32.90 | 33.65 | 33.65 | 1.20% | 2,101 |
| Jul 30, 2026 | 33.00 | 33.25 | 33.00 | 33.25 | 33.25 | -0.45% | 2,304 |
| Jul 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 1,514 |
| Jul 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.04% | 1,203 |
| Jul 27, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.30% | 1,209 |
| Jul 24, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.15% | 1,117 |
| Jul 23, 2026 | 33.80 | 33.90 | 33.80 | 33.90 | 33.90 | 0.15% | 2,144 |
| Jul 22, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.15% | 1,304 |
| Jul 21, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.73% | 2,057 |
| Jul 20, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.15% | 1,652 |
| Jul 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.29% | 2,003 |
| Jul 16, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.15% | 2,101 |
| Jul 15, 2026 | 34.10 | 34.35 | 34.10 | 34.35 | 34.35 | 0.73% | 3,081 |
| Jul 14, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 1,726 |
| Jul 13, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 1,831 |
| Jul 9, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 2.71% | 1,385 |
| Jul 8, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 2.31% | 2,526 |
| Jul 7, 2026 | 31.40 | 32.95 | 31.25 | 32.45 | 32.45 | 0.15% | 11,765 |
| Jul 6, 2026 | 31.75 | 32.85 | 31.75 | 32.40 | 32.40 | 8.18% | 4,121 |
| Jul 3, 2026 | 30.75 | 30.75 | 28.15 | 29.95 | 29.95 | -3.85% | 4,047 |
| Jul 2, 2026 | 30.10 | 32.60 | 28.10 | 31.15 | 31.15 | 2.98% | 28,237 |
| Jul 1, 2026 | 31.30 | 31.30 | 28.75 | 30.25 | 30.25 | -5.17% | 6,074 |
| Jun 30, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.47% | 1,118 |
| Jun 29, 2026 | 30.35 | 32.05 | 30.35 | 32.05 | 32.05 | 5.43% | 4,572 |