Hung Sheng Construction Co., Ltd. (TPE:2534)
Taiwan
· Delayed Price · Currency is TWD 19.90
-0.10 (-0.50%)
Mar 9, 2026, 1:30 PM CST
Hung Sheng Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.80 | 19.95 | 19.40 | 19.90 | 19.90 | -0.50% | 823,934 |
| Mar 6, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | - | 715,570 |
| Mar 5, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 3.09% | 659,436 |
| Mar 4, 2026 | 19.85 | 19.85 | 18.95 | 19.40 | 19.40 | -3.00% | 1,161,782 |
| Mar 3, 2026 | 19.90 | 20.05 | 19.75 | 20.00 | 20.00 | -0.50% | 280,155 |
| Mar 2, 2026 | 20.15 | 20.15 | 19.80 | 20.10 | 20.10 | 0.75% | 296,159 |
| Feb 26, 2026 | 20.05 | 20.10 | 19.90 | 19.95 | 19.95 | -0.50% | 419,211 |
| Feb 25, 2026 | 19.95 | 20.05 | 19.75 | 20.05 | 20.05 | 1.01% | 431,947 |
| Feb 24, 2026 | 20.00 | 20.10 | 19.75 | 19.85 | 19.85 | -0.75% | 609,142 |
| Feb 23, 2026 | 19.90 | 20.00 | 19.65 | 20.00 | 20.00 | 1.01% | 534,525 |
| Feb 11, 2026 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | -1.00% | 1,177,847 |
| Feb 10, 2026 | 19.85 | 20.00 | 19.65 | 20.00 | 20.00 | 1.01% | 824,370 |
| Feb 9, 2026 | 20.10 | 20.20 | 19.80 | 19.80 | 19.80 | -1.49% | 954,408 |
| Feb 6, 2026 | 20.00 | 20.15 | 19.75 | 20.10 | 20.10 | -0.50% | 357,875 |
| Feb 5, 2026 | 20.10 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 420,804 |
| Feb 4, 2026 | 19.85 | 20.00 | 19.80 | 20.00 | 20.00 | 0.76% | 143,902 |
| Feb 3, 2026 | 19.90 | 19.95 | 19.60 | 19.85 | 19.85 | -0.25% | 988,969 |
| Feb 2, 2026 | 19.85 | 20.15 | 19.70 | 19.90 | 19.90 | -0.75% | 629,544 |
| Jan 30, 2026 | 20.10 | 20.15 | 19.85 | 20.05 | 20.05 | -0.50% | 671,056 |
| Jan 29, 2026 | 20.05 | 20.15 | 19.95 | 20.15 | 20.15 | - | 383,943 |
| Jan 28, 2026 | 20.15 | 20.15 | 19.90 | 20.15 | 20.15 | -0.25% | 592,072 |
| Jan 27, 2026 | 20.15 | 20.20 | 19.90 | 20.20 | 20.20 | 0.25% | 436,591 |
| Jan 26, 2026 | 20.15 | 20.20 | 19.90 | 20.15 | 20.15 | - | 435,642 |
| Jan 23, 2026 | 20.00 | 20.20 | 19.95 | 20.15 | 20.15 | 0.25% | 436,049 |
| Jan 22, 2026 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 1.26% | 256,740 |
| Jan 21, 2026 | 20.00 | 20.05 | 19.85 | 19.85 | 19.85 | -0.75% | 701,307 |
| Jan 20, 2026 | 20.15 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 474,646 |
| Jan 19, 2026 | 20.10 | 20.35 | 20.00 | 20.30 | 20.30 | - | 476,276 |
| Jan 16, 2026 | 20.35 | 20.35 | 20.10 | 20.30 | 20.30 | -0.49% | 689,038 |
| Jan 15, 2026 | 20.35 | 20.45 | 20.20 | 20.40 | 20.40 | 0.25% | 629,164 |
| Jan 14, 2026 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | 0.99% | 399,409 |
| Jan 13, 2026 | 20.25 | 20.25 | 20.00 | 20.15 | 20.15 | -0.98% | 690,460 |
| Jan 12, 2026 | 20.45 | 20.45 | 20.05 | 20.35 | 20.35 | -0.49% | 1,033,259 |
| Jan 9, 2026 | 20.40 | 20.45 | 20.20 | 20.45 | 20.45 | - | 718,871 |
| Jan 8, 2026 | 20.35 | 20.50 | 20.25 | 20.45 | 20.45 | 0.49% | 301,644 |
| Jan 7, 2026 | 20.45 | 20.50 | 20.30 | 20.35 | 20.35 | -0.49% | 299,683 |
| Jan 6, 2026 | 20.55 | 20.60 | 20.30 | 20.45 | 20.45 | -0.49% | 353,019 |
| Jan 5, 2026 | 20.70 | 20.70 | 20.25 | 20.55 | 20.55 | -1.20% | 747,666 |
| Jan 2, 2026 | 20.85 | 21.00 | 20.65 | 20.80 | 20.80 | - | 398,678 |
| Dec 31, 2025 | 20.80 | 20.85 | 20.65 | 20.80 | 20.80 | - | 222,561 |
| Dec 30, 2025 | 20.85 | 20.85 | 20.60 | 20.80 | 20.80 | 0.48% | 310,712 |
| Dec 29, 2025 | 20.80 | 20.80 | 20.55 | 20.70 | 20.70 | -0.48% | 465,661 |
| Dec 26, 2025 | 20.85 | 20.85 | 20.55 | 20.80 | 20.80 | -0.48% | 364,320 |
| Dec 24, 2025 | 20.65 | 20.90 | 20.50 | 20.90 | 20.90 | 1.21% | 512,907 |
| Dec 23, 2025 | 20.70 | 20.70 | 20.45 | 20.65 | 20.65 | - | 321,768 |
| Dec 22, 2025 | 20.95 | 20.95 | 20.45 | 20.65 | 20.65 | -0.24% | 401,302 |
| Dec 19, 2025 | 20.40 | 20.85 | 20.40 | 20.70 | 20.70 | 0.49% | 464,265 |
| Dec 18, 2025 | 20.45 | 20.65 | 20.25 | 20.60 | 20.60 | 1.73% | 599,688 |
| Dec 17, 2025 | 20.30 | 20.50 | 20.15 | 20.25 | 20.25 | 0.25% | 530,484 |
| Dec 16, 2025 | 20.05 | 20.25 | 19.95 | 20.20 | 20.20 | -0.25% | 434,911 |
| Dec 15, 2025 | 20.25 | 20.35 | 20.10 | 20.25 | 20.25 | -0.25% | 314,993 |
| Dec 12, 2025 | 20.20 | 20.55 | 20.20 | 20.30 | 20.30 | 1.25% | 466,784 |
| Dec 11, 2025 | 19.95 | 20.05 | 19.80 | 20.05 | 20.05 | -0.25% | 1,032,726 |
| Dec 10, 2025 | 20.15 | 20.20 | 20.00 | 20.10 | 20.10 | -0.25% | 299,216 |
| Dec 9, 2025 | 20.10 | 20.20 | 20.05 | 20.15 | 20.15 | - | 138,341 |
| Dec 8, 2025 | 20.25 | 20.25 | 20.10 | 20.15 | 20.15 | -0.25% | 183,590 |
| Dec 5, 2025 | 20.35 | 20.35 | 20.05 | 20.20 | 20.20 | -0.98% | 542,526 |
| Dec 4, 2025 | 20.55 | 20.60 | 20.25 | 20.40 | 20.40 | -0.73% | 365,348 |
| Dec 3, 2025 | 20.40 | 20.75 | 20.40 | 20.55 | 20.55 | 1.48% | 278,472 |
| Dec 2, 2025 | 20.25 | 20.35 | 20.20 | 20.25 | 20.25 | -0.25% | 270,744 |
| Dec 1, 2025 | 20.25 | 20.50 | 20.15 | 20.30 | 20.30 | -0.25% | 285,860 |
| Nov 28, 2025 | 20.40 | 20.40 | 20.25 | 20.35 | 20.35 | -0.25% | 241,677 |
| Nov 27, 2025 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | 0.25% | 399,142 |
| Nov 26, 2025 | 20.25 | 20.45 | 20.25 | 20.35 | 20.35 | 0.49% | 420,108 |
| Nov 25, 2025 | 20.40 | 20.45 | 20.25 | 20.25 | 20.25 | -1.22% | 200,403 |
| Nov 24, 2025 | 20.05 | 20.50 | 19.85 | 20.50 | 20.50 | 2.24% | 603,797 |
| Nov 21, 2025 | 20.00 | 20.05 | 19.75 | 20.05 | 20.05 | 0.25% | 455,495 |
| Nov 20, 2025 | 20.05 | 20.10 | 19.90 | 20.00 | 20.00 | -0.25% | 311,067 |
| Nov 19, 2025 | 20.25 | 20.25 | 19.80 | 20.05 | 20.05 | -0.25% | 445,744 |
| Nov 18, 2025 | 20.20 | 20.20 | 19.80 | 20.10 | 20.10 | -1.23% | 799,411 |
| Nov 17, 2025 | 20.30 | 20.75 | 20.05 | 20.35 | 20.35 | -0.73% | 974,145 |
| Nov 14, 2025 | 20.75 | 20.75 | 20.20 | 20.50 | 20.50 | -1.20% | 1,231,586 |
| Nov 13, 2025 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | -0.95% | 355,555 |
| Nov 12, 2025 | 21.00 | 21.05 | 20.80 | 20.95 | 20.95 | 0.24% | 560,035 |
| Nov 11, 2025 | 20.95 | 21.00 | 20.80 | 20.90 | 20.90 | -0.24% | 348,295 |
| Nov 10, 2025 | 21.00 | 21.05 | 20.70 | 20.95 | 20.95 | -0.24% | 597,939 |
| Nov 7, 2025 | 21.20 | 21.35 | 20.70 | 21.00 | 21.00 | -1.87% | 1,217,475 |
| Nov 6, 2025 | 21.25 | 21.40 | 21.00 | 21.40 | 21.40 | 1.42% | 215,105 |
| Nov 5, 2025 | 21.30 | 21.30 | 20.75 | 21.10 | 21.10 | -0.47% | 459,110 |
| Nov 4, 2025 | 21.20 | 21.40 | 21.15 | 21.20 | 21.20 | -0.47% | 232,269 |
| Nov 3, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 207,310 |
| Oct 31, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.47% | 258,261 |
| Oct 30, 2025 | 21.45 | 21.45 | 21.35 | 21.40 | 21.40 | - | 198,284 |
| Oct 29, 2025 | 21.25 | 21.55 | 21.20 | 21.40 | 21.40 | 0.71% | 487,737 |
| Oct 28, 2025 | 21.55 | 21.55 | 21.20 | 21.25 | 21.25 | -1.39% | 619,297 |
| Oct 27, 2025 | 21.60 | 21.70 | 21.45 | 21.55 | 21.55 | 0.47% | 342,161 |
| Oct 23, 2025 | 21.30 | 21.60 | 21.20 | 21.45 | 21.45 | 0.70% | 336,158 |
| Oct 22, 2025 | 21.30 | 21.45 | 21.25 | 21.30 | 21.30 | - | 322,609 |
| Oct 21, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.70% | 305,125 |
| Oct 20, 2025 | 21.60 | 21.65 | 21.20 | 21.45 | 21.45 | -0.69% | 485,259 |
| Oct 17, 2025 | 21.50 | 21.60 | 21.15 | 21.60 | 21.60 | - | 1,085,712 |
| Oct 16, 2025 | 22.25 | 22.25 | 21.30 | 21.60 | 21.60 | -1.82% | 1,417,382 |
| Oct 15, 2025 | 22.15 | 22.30 | 21.70 | 22.00 | 22.00 | -0.90% | 4,399,495 |
| Oct 14, 2025 | 22.15 | 22.55 | 21.95 | 22.20 | 22.20 | 0.23% | 1,343,280 |
| Oct 13, 2025 | 21.95 | 22.35 | 21.60 | 22.15 | 22.15 | 0.45% | 1,153,697 |
| Oct 9, 2025 | 22.10 | 22.65 | 21.85 | 22.05 | 22.05 | -0.68% | 1,535,540 |
| Oct 8, 2025 | 21.70 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 2,662,333 |
| Oct 7, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | 888,134 |
| Oct 3, 2025 | 21.25 | 21.45 | 21.10 | 21.40 | 21.40 | - | 408,643 |
| Oct 2, 2025 | 21.60 | 21.60 | 21.25 | 21.40 | 21.40 | -0.70% | 641,316 |