Hung Ching Development & Construction Co. Ltd (TPE:2527)
Taiwan
· Delayed Price · Currency is TWD 34.55
+0.15 (0.44%)
Apr 29, 2026, 1:30 PM CST
TPE:2527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.00 | 35.00 | 34.35 | 34.50 | - | -1.29% | 64,227 |
| Apr 27, 2026 | 34.55 | 35.40 | 33.25 | 34.95 | 34.95 | 3.10% | 842,496 |
| Apr 24, 2026 | 34.35 | 34.70 | 33.40 | 33.90 | 33.90 | -0.73% | 575,635 |
| Apr 23, 2026 | 34.80 | 35.75 | 33.75 | 34.15 | 34.15 | -2.01% | 869,095 |
| Apr 22, 2026 | 36.25 | 36.25 | 34.70 | 34.85 | 34.85 | -3.86% | 857,282 |
| Apr 21, 2026 | 36.50 | 37.05 | 35.85 | 36.25 | 36.25 | 0.14% | 478,772 |
| Apr 20, 2026 | 36.75 | 37.85 | 36.20 | 36.20 | 36.20 | -1.36% | 661,966 |
| Apr 17, 2026 | 39.25 | 39.30 | 36.30 | 36.70 | 36.70 | -7.56% | 2,241,513 |
| Apr 16, 2026 | 39.85 | 40.25 | 39.35 | 39.70 | 39.70 | 1.28% | 1,202,816 |
| Apr 15, 2026 | 38.05 | 40.00 | 38.05 | 39.20 | 39.20 | 3.98% | 1,868,590 |
| Apr 14, 2026 | 36.30 | 37.85 | 36.30 | 37.70 | 37.70 | 3.86% | 2,540,354 |
| Apr 13, 2026 | 36.00 | 36.30 | 35.00 | 36.30 | 36.30 | 10.00% | 3,080,214 |
| Apr 10, 2026 | 32.60 | 33.90 | 32.10 | 33.00 | 33.00 | 6.45% | 1,633,056 |
| Apr 9, 2026 | 31.00 | 31.15 | 30.75 | 31.00 | 31.00 | 0.16% | 226,087 |
| Apr 8, 2026 | 30.45 | 31.25 | 30.45 | 30.95 | 30.95 | 1.64% | 266,726 |
| Apr 7, 2026 | 29.75 | 30.65 | 29.75 | 30.45 | 30.45 | 2.87% | 318,196 |
| Apr 2, 2026 | 30.30 | 30.40 | 29.55 | 29.60 | 29.60 | -1.99% | 154,630 |
| Apr 1, 2026 | 29.30 | 30.30 | 29.25 | 30.20 | 30.20 | 4.32% | 347,240 |
| Mar 31, 2026 | 29.20 | 29.25 | 28.55 | 28.95 | 28.95 | -1.53% | 389,717 |
| Mar 30, 2026 | 29.10 | 29.50 | 29.05 | 29.40 | 29.40 | -0.17% | 158,975 |
| Mar 27, 2026 | 29.30 | 29.50 | 29.05 | 29.45 | 29.45 | -0.17% | 110,107 |
| Mar 26, 2026 | 29.70 | 29.70 | 29.30 | 29.50 | 29.50 | 0.17% | 142,305 |
| Mar 25, 2026 | 29.15 | 29.60 | 29.10 | 29.45 | 29.45 | 2.26% | 263,143 |
| Mar 24, 2026 | 29.20 | 29.25 | 28.55 | 28.80 | 28.80 | -0.86% | 277,177 |
| Mar 23, 2026 | 29.30 | 29.50 | 29.00 | 29.05 | 29.05 | -2.52% | 244,419 |
| Mar 20, 2026 | 29.95 | 30.40 | 29.80 | 29.80 | 29.80 | - | 225,593 |
| Mar 19, 2026 | 30.20 | 30.50 | 29.80 | 29.80 | 29.80 | -2.77% | 279,570 |
| Mar 18, 2026 | 30.75 | 31.00 | 30.30 | 30.65 | 30.65 | 0.99% | 235,532 |
| Mar 17, 2026 | 29.65 | 30.65 | 29.55 | 30.35 | 30.35 | 2.88% | 348,626 |
| Mar 16, 2026 | 29.05 | 29.90 | 28.60 | 29.50 | 29.50 | 1.72% | 390,092 |
| Mar 13, 2026 | 28.95 | 29.50 | 28.80 | 29.00 | 29.00 | -0.34% | 239,886 |
| Mar 12, 2026 | 29.40 | 29.50 | 29.10 | 29.10 | 29.10 | -2.51% | 253,775 |
| Mar 11, 2026 | 29.75 | 30.05 | 29.75 | 29.85 | 29.85 | 0.17% | 173,841 |
| Mar 10, 2026 | 29.50 | 30.55 | 29.50 | 29.80 | 29.80 | 2.23% | 260,740 |
| 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% | 543,397 |
| 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% | 692,038 |
| 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% | 357,606 |
| 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% | 147,914 |
| 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 |