Hua Hsuan Real Estate Co.,Ltd. (TPEX:2740)
Taiwan · Delayed Price · Currency is TWD 42.00
+1.15 (2.82%)
At close: Apr 24, 2026
Hua Hsuan Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 41.65 | 43.20 | 41.65 | 42.00 | 42.00 | 2.82% | 10,651 |
| Apr 23, 2026 | 39.00 | 40.85 | 39.00 | 40.85 | 40.85 | 2.38% | 6,549 |
| Apr 22, 2026 | 38.00 | 39.90 | 38.00 | 39.90 | 39.90 | 5.00% | 5,001 |
| Apr 21, 2026 | 42.30 | 43.20 | 37.90 | 38.00 | 38.00 | -7.88% | 11,224 |
| Apr 20, 2026 | 37.35 | 41.80 | 37.35 | 41.25 | 41.25 | 7.14% | 5,666 |
| Apr 17, 2026 | 35.30 | 38.80 | 35.20 | 38.50 | 38.50 | 9.07% | 48,647 |
| Apr 16, 2026 | 35.20 | 35.30 | 35.20 | 35.30 | 35.30 | 1.88% | 6,001 |
| Apr 15, 2026 | 35.35 | 35.35 | 33.80 | 34.65 | 34.65 | -2.12% | 4,200 |
| Apr 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1,067 |
| Apr 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.42% | 1,000 |
| Apr 10, 2026 | 35.90 | 35.90 | 34.00 | 35.55 | 35.55 | -4.56% | 10,202 |
| Apr 9, 2026 | 37.70 | 38.70 | 34.80 | 37.25 | 37.25 | -1.97% | 74,433 |
| Apr 8, 2026 | 38.00 | 38.35 | 35.20 | 38.00 | 38.00 | -0.78% | 21,002 |
| Apr 7, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.66% | 1,202 |
| Apr 2, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.93% | 1,001 |
| Apr 1, 2026 | 37.95 | 37.95 | 37.70 | 37.70 | 37.70 | 0.53% | 2,179 |
| Mar 31, 2026 | 37.95 | 37.95 | 37.50 | 37.50 | 37.50 | -1.57% | 2,383 |
| Mar 30, 2026 | 38.55 | 38.55 | 38.10 | 38.10 | 38.10 | -3.05% | 2,511 |
| Mar 27, 2026 | 39.95 | 39.95 | 37.00 | 39.30 | 39.30 | -1.50% | 20,126 |
| Mar 26, 2026 | 41.65 | 42.70 | 39.20 | 39.90 | 39.90 | -4.32% | 19,400 |
| Mar 25, 2026 | 41.45 | 41.70 | 41.45 | 41.70 | 41.70 | 4.25% | 2,221 |
| Mar 24, 2026 | 42.50 | 42.50 | 40.00 | 40.00 | 40.00 | -3.73% | 4,218 |
| Mar 23, 2026 | 43.60 | 43.60 | 39.95 | 41.55 | 41.55 | -1.42% | 7,345 |
| Mar 20, 2026 | 42.45 | 42.45 | 39.00 | 42.15 | 42.15 | 4.07% | 6,343 |
| Mar 19, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.25% | 1,009 |
| Mar 18, 2026 | 40.65 | 40.65 | 40.00 | 40.00 | 40.00 | 0.13% | 2,366 |
| Mar 17, 2026 | 42.85 | 42.85 | 38.70 | 39.95 | 39.95 | -3.62% | 8,222 |
| Mar 16, 2026 | 41.75 | 43.45 | 41.45 | 41.45 | 41.45 | -0.72% | 4,020 |
| Mar 13, 2026 | 40.00 | 44.75 | 40.00 | 41.75 | 41.75 | -0.24% | 9,105 |
| Mar 12, 2026 | 41.95 | 41.95 | 39.50 | 41.85 | 41.85 | -0.24% | 8,019 |
| Mar 11, 2026 | 41.80 | 41.95 | 41.80 | 41.95 | 41.95 | 2.82% | 2,022 |
| Mar 10, 2026 | 40.85 | 40.85 | 40.80 | 40.80 | 40.80 | 2.26% | 3,161 |
| Mar 9, 2026 | 40.95 | 40.95 | 37.05 | 39.90 | 39.90 | -2.56% | 8,456 |
| Mar 6, 2026 | 40.65 | 40.95 | 40.65 | 40.95 | 40.95 | 4.20% | 2,717 |
| Mar 5, 2026 | 38.50 | 39.60 | 37.95 | 39.30 | 39.30 | 5.65% | 15,359 |
| Mar 4, 2026 | 40.70 | 40.70 | 37.20 | 37.20 | 37.20 | -9.93% | 9,230 |
| Mar 3, 2026 | 38.65 | 41.30 | 38.50 | 41.30 | 41.30 | -1.55% | 16,920 |
| Mar 2, 2026 | 44.05 | 44.05 | 39.00 | 41.95 | 41.95 | -2.89% | 21,237 |
| Feb 26, 2026 | 43.10 | 43.90 | 43.10 | 43.20 | 43.20 | 0.23% | 5,165 |
| Feb 25, 2026 | 44.85 | 44.85 | 41.05 | 43.10 | 43.10 | - | 15,130 |
| Feb 24, 2026 | 44.70 | 44.70 | 40.35 | 43.10 | 43.10 | -0.12% | 11,014 |
| Feb 23, 2026 | 42.15 | 44.40 | 39.30 | 43.15 | 43.15 | 2.13% | 20,151 |
| Feb 11, 2026 | 44.40 | 44.40 | 40.80 | 42.25 | 42.25 | -5.48% | 19,855 |
| Feb 10, 2026 | 46.65 | 46.65 | 42.65 | 44.70 | 44.70 | -2.51% | 20,533 |
| Feb 9, 2026 | 42.20 | 46.80 | 42.20 | 45.85 | 45.85 | -0.22% | 23,837 |
| Feb 6, 2026 | 44.60 | 46.50 | 44.00 | 45.95 | 45.95 | 2.11% | 17,698 |
| Feb 5, 2026 | 47.45 | 47.45 | 44.90 | 45.00 | 45.00 | -0.55% | 34,168 |
| Feb 4, 2026 | 46.30 | 46.40 | 43.00 | 45.25 | 45.25 | 6.22% | 20,853 |
| Feb 3, 2026 | 40.95 | 42.95 | 39.15 | 42.60 | 42.60 | 4.93% | 44,089 |
| Feb 2, 2026 | 37.85 | 40.95 | 37.85 | 40.60 | 40.60 | 0.37% | 34,361 |