Hung Ching Development & Construction Co. Ltd (TPE:2527)
Taiwan
· Delayed Price · Currency is TWD 30.15
+1.00 (3.43%)
Mar 10, 2026, 11:07 AM CST
TPE:2527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.50 | 29.50 | 28.65 | 29.15 | 29.15 | -4.43% | 418,724 |
| Mar 6, 2026 | 30.55 | 30.70 | 30.15 | 30.50 | 30.50 | -0.65% | 101,386 |
| Mar 5, 2026 | 30.25 | 30.80 | 30.25 | 30.70 | 30.70 | 3.02% | 259,620 |
| Mar 4, 2026 | 30.80 | 30.90 | 29.50 | 29.80 | 29.80 | -5.25% | 602,927 |
| Mar 3, 2026 | 31.80 | 31.90 | 31.15 | 31.45 | 31.45 | -2.02% | 427,667 |
| Mar 2, 2026 | 32.00 | 32.40 | 31.30 | 32.10 | 32.10 | -0.77% | 598,075 |
| Feb 26, 2026 | 31.15 | 32.50 | 31.15 | 32.35 | 32.35 | 4.02% | 1,006,418 |
| Feb 25, 2026 | 31.00 | 31.75 | 30.85 | 31.10 | 31.10 | 0.81% | 543,110 |
| Feb 24, 2026 | 29.90 | 31.10 | 29.80 | 30.85 | 30.85 | 3.18% | 703,055 |
| Feb 23, 2026 | 30.10 | 30.50 | 29.70 | 29.90 | 29.90 | 1.36% | 558,772 |
| Feb 11, 2026 | 29.85 | 29.85 | 29.20 | 29.50 | 29.50 | -2.16% | 514,316 |
| Feb 10, 2026 | 29.05 | 30.30 | 28.90 | 30.15 | 30.15 | 3.43% | 691,038 |
| Feb 9, 2026 | 28.15 | 29.75 | 28.00 | 29.15 | 29.15 | 4.67% | 709,842 |
| Feb 6, 2026 | 28.30 | 28.60 | 27.55 | 27.85 | 27.85 | -2.11% | 496,082 |
| Feb 5, 2026 | 28.35 | 28.85 | 28.25 | 28.45 | 28.45 | -1.04% | 214,082 |
| Feb 4, 2026 | 28.55 | 29.00 | 28.40 | 28.75 | 28.75 | 0.70% | 179,819 |
| Feb 3, 2026 | 28.20 | 28.75 | 28.05 | 28.55 | 28.55 | 1.96% | 267,549 |
| Feb 2, 2026 | 28.85 | 28.85 | 28.00 | 28.00 | 28.00 | -3.11% | 284,056 |
| Jan 30, 2026 | 29.15 | 29.20 | 28.75 | 28.90 | 28.90 | -1.53% | 246,462 |
| Jan 29, 2026 | 29.80 | 29.80 | 29.25 | 29.35 | 29.35 | -1.51% | 242,183 |
| Jan 28, 2026 | 29.50 | 30.00 | 29.50 | 29.80 | 29.80 | 1.02% | 322,070 |
| Jan 27, 2026 | 30.30 | 30.40 | 29.30 | 29.50 | 29.50 | -1.34% | 337,753 |
| Jan 26, 2026 | 30.20 | 30.20 | 29.75 | 29.90 | 29.90 | -0.50% | 278,904 |
| Jan 23, 2026 | 29.35 | 30.20 | 28.90 | 30.05 | 30.05 | 1.69% | 353,911 |
| Jan 22, 2026 | 29.15 | 29.60 | 29.05 | 29.55 | 29.55 | 1.72% | 293,336 |
| Jan 21, 2026 | 29.55 | 29.60 | 29.00 | 29.05 | 29.05 | -1.86% | 430,512 |
| Jan 20, 2026 | 30.15 | 30.15 | 29.60 | 29.60 | 29.60 | -2.15% | 343,874 |
| Jan 19, 2026 | 30.80 | 30.80 | 30.00 | 30.25 | 30.25 | -2.10% | 673,928 |
| Jan 16, 2026 | 30.35 | 30.90 | 30.15 | 30.90 | 30.90 | 2.32% | 555,904 |
| Jan 15, 2026 | 30.80 | 30.80 | 29.95 | 30.20 | 30.20 | -1.63% | 595,341 |
| Jan 14, 2026 | 31.90 | 32.00 | 30.40 | 30.70 | 30.70 | -3.91% | 965,139 |
| Jan 13, 2026 | 32.70 | 33.80 | 31.60 | 31.95 | 31.95 | -0.78% | 2,084,083 |
| Jan 12, 2026 | 32.15 | 32.20 | 31.85 | 32.20 | 32.20 | 9.90% | 1,920,920 |
| Jan 9, 2026 | 29.00 | 29.40 | 28.85 | 29.30 | 29.30 | 0.69% | 257,598 |
| Jan 8, 2026 | 29.20 | 29.25 | 28.85 | 29.10 | 29.10 | - | 128,519 |
| Jan 7, 2026 | 28.95 | 29.30 | 28.95 | 29.10 | 29.10 | -0.17% | 160,298 |
| Jan 6, 2026 | 28.50 | 29.25 | 28.50 | 29.15 | 29.15 | 2.46% | 556,967 |
| Jan 5, 2026 | 29.25 | 29.25 | 28.40 | 28.45 | 28.45 | -2.74% | 356,045 |
| Jan 2, 2026 | 29.10 | 29.25 | 29.00 | 29.25 | 29.25 | 0.69% | 169,233 |
| Dec 31, 2025 | 29.10 | 29.25 | 28.95 | 29.05 | 29.05 | -0.17% | 113,905 |
| Dec 30, 2025 | 28.95 | 29.25 | 28.65 | 29.10 | 29.10 | 0.34% | 169,615 |
| Dec 29, 2025 | 29.10 | 29.25 | 28.70 | 29.00 | 29.00 | -0.34% | 240,419 |
| Dec 26, 2025 | 29.15 | 29.80 | 29.05 | 29.10 | 29.10 | 0.34% | 216,000 |
| Dec 24, 2025 | 28.35 | 29.35 | 28.25 | 29.00 | 29.00 | 2.47% | 456,766 |
| Dec 23, 2025 | 28.70 | 28.90 | 28.25 | 28.30 | 28.30 | -1.39% | 136,808 |
| Dec 22, 2025 | 28.30 | 28.90 | 28.20 | 28.70 | 28.70 | 1.06% | 284,333 |
| Dec 19, 2025 | 28.25 | 28.70 | 28.15 | 28.40 | 28.40 | 0.18% | 147,834 |
| Dec 18, 2025 | 28.00 | 28.40 | 27.95 | 28.35 | 28.35 | 0.89% | 151,300 |
| Dec 17, 2025 | 28.45 | 28.75 | 28.10 | 28.10 | 28.10 | -1.23% | 156,084 |
| Dec 16, 2025 | 28.15 | 28.50 | 27.95 | 28.45 | 28.45 | 0.71% | 264,159 |
| Dec 15, 2025 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -2.25% | 306,120 |
| Dec 12, 2025 | 29.05 | 29.30 | 28.85 | 28.90 | 28.90 | -0.17% | 105,041 |
| Dec 11, 2025 | 29.75 | 29.75 | 28.80 | 28.95 | 28.95 | -2.36% | 287,047 |
| Dec 10, 2025 | 29.30 | 30.05 | 29.20 | 29.65 | 29.65 | 0.85% | 285,856 |
| Dec 9, 2025 | 28.85 | 29.45 | 28.80 | 29.40 | 29.40 | 1.91% | 517,735 |
| Dec 8, 2025 | 29.30 | 29.35 | 28.80 | 28.85 | 28.85 | -1.03% | 228,456 |
| Dec 5, 2025 | 29.10 | 29.30 | 28.70 | 29.15 | 29.15 | -0.68% | 185,495 |
| Dec 4, 2025 | 29.20 | 29.50 | 28.90 | 29.35 | 29.35 | 0.86% | 193,940 |
| Dec 3, 2025 | 29.00 | 29.20 | 28.60 | 29.10 | 29.10 | 0.52% | 246,880 |
| Dec 2, 2025 | 28.25 | 28.95 | 27.95 | 28.95 | 28.95 | 3.58% | 293,410 |
| Dec 1, 2025 | 28.00 | 28.30 | 27.55 | 27.95 | 27.95 | -0.18% | 273,090 |
| Nov 28, 2025 | 28.65 | 28.65 | 27.80 | 28.00 | 28.00 | -2.78% | 421,075 |
| Nov 27, 2025 | 27.55 | 28.85 | 27.55 | 28.80 | 28.80 | 4.54% | 1,080,564 |
| Nov 26, 2025 | 27.50 | 28.10 | 27.10 | 27.55 | 27.55 | 0.36% | 1,062,672 |
| Nov 25, 2025 | 27.10 | 27.95 | 27.00 | 27.45 | 27.45 | 7.86% | 1,526,748 |
| Nov 24, 2025 | 25.20 | 25.50 | 25.15 | 25.45 | 25.45 | 1.39% | 109,414 |
| Nov 21, 2025 | 25.20 | 25.30 | 24.80 | 25.10 | 25.10 | -1.18% | 158,985 |
| Nov 20, 2025 | 25.15 | 25.40 | 25.05 | 25.40 | 25.40 | 2.01% | 125,703 |
| Nov 19, 2025 | 25.30 | 25.30 | 24.80 | 24.90 | 24.90 | -0.60% | 126,405 |
| Nov 18, 2025 | 25.55 | 25.75 | 24.95 | 25.05 | 25.05 | -3.47% | 236,554 |
| Nov 17, 2025 | 25.45 | 26.05 | 25.15 | 25.95 | 25.95 | 1.17% | 271,963 |
| Nov 14, 2025 | 25.50 | 26.05 | 25.40 | 25.65 | 25.65 | -1.16% | 177,141 |
| Nov 13, 2025 | 26.20 | 26.30 | 25.55 | 25.95 | 25.95 | -1.14% | 312,512 |
| Nov 12, 2025 | 25.55 | 26.30 | 25.55 | 26.25 | 26.25 | 3.14% | 208,944 |
| Nov 11, 2025 | 25.60 | 25.75 | 25.15 | 25.45 | 25.45 | 0.99% | 207,445 |
| Nov 10, 2025 | 25.70 | 25.90 | 25.15 | 25.20 | 25.20 | 0.60% | 186,826 |
| Nov 7, 2025 | 25.05 | 25.30 | 25.00 | 25.05 | 25.05 | -1.38% | 109,991 |
| Nov 6, 2025 | 25.10 | 25.70 | 24.85 | 25.40 | 25.40 | 1.80% | 140,513 |
| Nov 5, 2025 | 25.10 | 25.35 | 24.75 | 24.95 | 24.95 | -1.58% | 542,229 |
| Nov 4, 2025 | 26.80 | 26.95 | 25.30 | 25.35 | 25.35 | -5.06% | 843,357 |
| Nov 3, 2025 | 27.50 | 27.70 | 26.50 | 26.70 | 26.70 | -2.02% | 800,533 |
| Oct 31, 2025 | 25.40 | 27.50 | 25.40 | 27.25 | 27.25 | 8.13% | 1,616,286 |
| Oct 30, 2025 | 25.15 | 25.25 | 25.00 | 25.20 | 25.20 | 0.80% | 252,476 |
| Oct 29, 2025 | 24.25 | 25.30 | 24.25 | 25.00 | 25.00 | 3.09% | 368,635 |
| Oct 28, 2025 | 24.70 | 24.70 | 24.15 | 24.25 | 24.25 | -1.42% | 150,288 |
| Oct 27, 2025 | 23.85 | 24.90 | 23.75 | 24.60 | 24.60 | 3.80% | 402,110 |
| Oct 23, 2025 | 23.65 | 23.95 | 23.60 | 23.70 | 23.70 | -0.63% | 53,893 |
| Oct 22, 2025 | 23.75 | 23.90 | 23.75 | 23.85 | 23.85 | 0.21% | 97,200 |
| Oct 21, 2025 | 23.95 | 24.05 | 23.80 | 23.80 | 23.80 | - | 119,022 |
| Oct 20, 2025 | 23.80 | 23.90 | 23.45 | 23.80 | 23.80 | 0.21% | 181,101 |
| Oct 17, 2025 | 23.70 | 24.30 | 23.30 | 23.75 | 23.75 | 0.21% | 775,871 |
| Oct 16, 2025 | 22.50 | 24.00 | 22.50 | 23.70 | 23.70 | 7.48% | 941,515 |
| Oct 15, 2025 | 23.20 | 23.20 | 22.05 | 22.05 | 22.05 | -4.34% | 2,371,230 |
| Oct 14, 2025 | 23.60 | 23.70 | 22.95 | 23.05 | 23.05 | -1.91% | 435,731 |
| Oct 13, 2025 | 23.50 | 23.55 | 22.80 | 23.50 | 23.50 | -0.84% | 333,211 |
| Oct 9, 2025 | 23.70 | 23.80 | 23.60 | 23.70 | 23.70 | - | 219,614 |
| Oct 8, 2025 | 24.10 | 24.10 | 23.60 | 23.70 | 23.70 | -1.66% | 352,990 |
| Oct 7, 2025 | 24.50 | 25.00 | 24.05 | 24.10 | 24.10 | -1.43% | 365,241 |
| Oct 3, 2025 | 24.60 | 24.70 | 24.15 | 24.45 | 24.45 | -0.61% | 302,718 |
| Oct 2, 2025 | 25.05 | 25.10 | 24.60 | 24.60 | 24.60 | -1.60% | 241,308 |