Highwealth Construction Corp. (TPE:2542)
Taiwan
· Delayed Price · Currency is TWD 36.00
+0.35 (0.98%)
Mar 10, 2026, 11:39 AM CST
Highwealth Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.45 | 35.70 | 34.90 | 35.65 | 35.65 | -1.79% | 6,585,159 |
| Mar 6, 2026 | 36.60 | 36.65 | 36.25 | 36.30 | 36.30 | -1.09% | 5,340,118 |
| Mar 5, 2026 | 37.00 | 37.10 | 36.55 | 36.70 | 36.70 | -0.41% | 3,969,138 |
| Mar 4, 2026 | 37.05 | 37.05 | 36.65 | 36.85 | 36.85 | -0.94% | 6,973,176 |
| Mar 3, 2026 | 37.35 | 37.50 | 37.05 | 37.20 | 37.20 | -0.93% | 4,078,067 |
| Mar 2, 2026 | 37.60 | 37.80 | 37.30 | 37.55 | 37.55 | -0.79% | 5,547,933 |
| Feb 26, 2026 | 37.60 | 37.85 | 37.45 | 37.85 | 37.85 | 0.66% | 4,866,749 |
| Feb 25, 2026 | 37.80 | 37.90 | 37.45 | 37.60 | 37.60 | -0.53% | 5,014,099 |
| Feb 24, 2026 | 38.35 | 38.50 | 37.75 | 37.80 | 37.80 | -1.56% | 5,882,748 |
| Feb 23, 2026 | 39.25 | 39.35 | 38.35 | 38.40 | 38.40 | -1.16% | 4,474,772 |
| Feb 11, 2026 | 38.40 | 39.00 | 38.30 | 38.85 | 38.85 | 1.44% | 6,595,488 |
| Feb 10, 2026 | 38.00 | 38.30 | 37.75 | 38.30 | 38.30 | 1.06% | 3,741,927 |
| Feb 9, 2026 | 38.05 | 38.10 | 37.65 | 37.90 | 37.90 | 0.40% | 2,304,830 |
| Feb 6, 2026 | 38.00 | 38.10 | 37.55 | 37.75 | 37.75 | -0.92% | 2,031,144 |
| Feb 5, 2026 | 37.90 | 38.20 | 37.60 | 38.10 | 38.10 | 0.40% | 2,644,851 |
| Feb 4, 2026 | 37.45 | 38.10 | 37.45 | 37.95 | 37.95 | 1.34% | 2,110,398 |
| Feb 3, 2026 | 37.35 | 37.60 | 37.35 | 37.45 | 37.45 | 0.54% | 1,706,953 |
| Feb 2, 2026 | 37.15 | 37.40 | 36.95 | 37.25 | 37.25 | 0.13% | 3,142,968 |
| Jan 30, 2026 | 37.70 | 37.75 | 37.20 | 37.20 | 37.20 | -1.20% | 5,424,023 |
| Jan 29, 2026 | 37.50 | 37.75 | 37.20 | 37.65 | 37.65 | 0.40% | 3,086,286 |
| Jan 28, 2026 | 37.70 | 37.75 | 37.35 | 37.50 | 37.50 | -0.53% | 5,144,873 |
| Jan 27, 2026 | 38.00 | 38.25 | 37.65 | 37.70 | 37.70 | -0.66% | 4,587,355 |
| Jan 26, 2026 | 38.10 | 38.20 | 37.75 | 37.95 | 37.95 | -0.26% | 3,912,349 |
| Jan 23, 2026 | 38.40 | 38.60 | 38.00 | 38.05 | 38.05 | -0.65% | 3,273,041 |
| Jan 22, 2026 | 38.00 | 38.30 | 37.95 | 38.30 | 38.30 | 1.19% | 3,589,258 |
| Jan 21, 2026 | 38.05 | 38.20 | 37.85 | 37.85 | 37.85 | -0.53% | 5,374,275 |
| Jan 20, 2026 | 38.35 | 38.60 | 38.05 | 38.05 | 38.05 | -0.91% | 4,797,670 |
| Jan 19, 2026 | 38.50 | 38.85 | 38.20 | 38.40 | 38.40 | -0.78% | 6,064,831 |
| Jan 16, 2026 | 39.50 | 39.60 | 38.65 | 38.70 | 38.70 | -1.90% | 8,380,872 |
| Jan 15, 2026 | 39.90 | 40.00 | 39.45 | 39.45 | 39.45 | -0.50% | 3,462,263 |
| Jan 14, 2026 | 39.60 | 40.05 | 39.50 | 39.65 | 39.65 | 0.63% | 3,993,934 |
| Jan 13, 2026 | 39.80 | 39.95 | 39.20 | 39.40 | 39.40 | -0.76% | 4,114,004 |
| Jan 12, 2026 | 40.25 | 40.35 | 39.65 | 39.70 | 39.70 | -0.50% | 5,160,014 |
| Jan 9, 2026 | 39.50 | 40.20 | 39.50 | 39.90 | 39.90 | 1.40% | 4,476,173 |
| Jan 8, 2026 | 38.95 | 39.45 | 38.95 | 39.35 | 39.35 | 1.03% | 3,655,998 |
| Jan 7, 2026 | 38.95 | 39.25 | 38.70 | 38.95 | 38.95 | - | 2,958,739 |
| Jan 6, 2026 | 38.85 | 39.30 | 38.85 | 38.95 | 38.95 | - | 2,807,700 |
| Jan 5, 2026 | 39.20 | 39.30 | 38.90 | 38.95 | 38.95 | -0.76% | 4,327,732 |
| Jan 2, 2026 | 40.20 | 40.20 | 39.15 | 39.25 | 39.25 | -2.36% | 4,620,511 |
| Dec 31, 2025 | 40.20 | 40.25 | 39.85 | 40.20 | 40.20 | - | 2,915,950 |
| Dec 30, 2025 | 40.00 | 40.25 | 39.80 | 40.20 | 40.20 | - | 2,872,882 |
| Dec 29, 2025 | 40.05 | 40.20 | 39.85 | 40.20 | 40.20 | 0.37% | 4,171,782 |
| Dec 26, 2025 | 40.20 | 40.20 | 39.70 | 40.05 | 40.05 | 0.25% | 3,766,915 |
| Dec 24, 2025 | 39.50 | 40.30 | 39.50 | 39.95 | 39.95 | 1.52% | 5,342,407 |
| Dec 23, 2025 | 39.15 | 39.65 | 39.00 | 39.35 | 39.35 | 0.64% | 3,062,872 |
| Dec 22, 2025 | 39.85 | 39.85 | 39.00 | 39.10 | 39.10 | -1.39% | 6,979,370 |
| Dec 19, 2025 | 39.15 | 39.95 | 38.85 | 39.65 | 39.65 | 1.28% | 14,282,340 |
| Dec 18, 2025 | 38.40 | 39.45 | 38.20 | 39.15 | 39.15 | 2.22% | 12,282,360 |
| Dec 17, 2025 | 37.50 | 39.00 | 37.50 | 38.30 | 38.30 | 2.54% | 11,979,330 |
| Dec 16, 2025 | 36.95 | 37.50 | 36.90 | 37.35 | 37.35 | 0.67% | 4,828,295 |
| Dec 15, 2025 | 37.35 | 37.75 | 37.10 | 37.10 | 37.10 | -0.67% | 4,420,905 |
| Dec 12, 2025 | 37.55 | 37.75 | 37.35 | 37.35 | 37.35 | -0.13% | 4,411,531 |
| Dec 11, 2025 | 37.70 | 38.00 | 37.35 | 37.40 | 37.40 | -0.66% | 5,783,308 |
| Dec 10, 2025 | 37.65 | 38.10 | 37.65 | 37.65 | 37.65 | -0.26% | 2,535,980 |
| Dec 9, 2025 | 37.85 | 38.00 | 37.55 | 37.75 | 37.75 | -0.53% | 2,421,146 |
| Dec 8, 2025 | 38.10 | 38.35 | 37.95 | 37.95 | 37.95 | -0.13% | 2,118,500 |
| Dec 5, 2025 | 38.05 | 38.15 | 37.80 | 38.00 | 38.00 | -0.26% | 1,795,847 |
| Dec 4, 2025 | 37.90 | 38.40 | 37.90 | 38.10 | 38.10 | 0.66% | 2,705,861 |
| Dec 3, 2025 | 37.90 | 38.15 | 37.85 | 37.85 | 37.85 | 0.40% | 2,264,088 |
| Dec 2, 2025 | 37.80 | 38.10 | 37.70 | 37.70 | 37.70 | - | 2,632,588 |
| Dec 1, 2025 | 38.00 | 38.20 | 37.65 | 37.70 | 37.70 | -0.66% | 2,443,159 |
| Nov 28, 2025 | 38.25 | 38.25 | 37.90 | 37.95 | 37.95 | -0.78% | 2,203,135 |
| Nov 27, 2025 | 37.50 | 38.50 | 37.50 | 38.25 | 38.25 | 1.59% | 4,208,526 |
| Nov 26, 2025 | 37.40 | 37.65 | 37.25 | 37.65 | 37.65 | 0.80% | 2,710,896 |
| Nov 25, 2025 | 37.50 | 37.50 | 37.00 | 37.35 | 37.35 | -0.13% | 2,212,272 |
| Nov 24, 2025 | 36.70 | 37.55 | 36.40 | 37.40 | 37.40 | 2.19% | 3,815,767 |
| Nov 21, 2025 | 37.00 | 37.05 | 36.60 | 36.60 | 36.60 | -0.95% | 5,594,198 |
| Nov 20, 2025 | 37.40 | 37.50 | 36.95 | 36.95 | 36.95 | -0.81% | 6,233,058 |
| Nov 19, 2025 | 37.85 | 37.85 | 37.15 | 37.25 | 37.25 | -1.97% | 6,225,735 |
| Nov 18, 2025 | 37.60 | 38.00 | 37.20 | 38.00 | 38.00 | 0.66% | 5,553,484 |
| Nov 17, 2025 | 37.60 | 38.00 | 37.20 | 37.75 | 37.75 | 0.13% | 4,321,508 |
| Nov 14, 2025 | 38.00 | 38.10 | 37.60 | 37.70 | 37.70 | -0.40% | 4,402,584 |
| Nov 13, 2025 | 38.30 | 38.35 | 37.70 | 37.85 | 37.85 | -0.92% | 7,326,927 |
| Nov 12, 2025 | 38.00 | 38.30 | 37.90 | 38.20 | 38.20 | 0.53% | 4,112,013 |
| Nov 11, 2025 | 38.40 | 38.50 | 38.00 | 38.00 | 38.00 | -0.78% | 4,080,132 |
| Nov 10, 2025 | 38.65 | 38.80 | 38.20 | 38.30 | 38.30 | -0.91% | 3,187,303 |
| Nov 7, 2025 | 38.40 | 38.85 | 38.40 | 38.65 | 38.65 | 0.65% | 2,436,946 |
| Nov 6, 2025 | 38.60 | 38.65 | 38.30 | 38.40 | 38.40 | -0.39% | 2,149,616 |
| Nov 5, 2025 | 38.20 | 38.55 | 37.90 | 38.55 | 38.55 | 0.92% | 3,465,459 |
| Nov 4, 2025 | 38.60 | 38.95 | 38.20 | 38.20 | 38.20 | -1.04% | 4,817,829 |
| Nov 3, 2025 | 39.10 | 39.25 | 38.60 | 38.60 | 38.60 | -1.03% | 6,260,564 |
| Oct 31, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | -0.51% | 4,061,515 |
| Oct 30, 2025 | 39.30 | 39.55 | 39.15 | 39.20 | 39.20 | -0.13% | 3,395,059 |
| Oct 29, 2025 | 39.20 | 39.30 | 38.85 | 39.25 | 39.25 | 0.77% | 2,707,365 |
| Oct 28, 2025 | 39.40 | 39.40 | 38.90 | 38.95 | 38.95 | -0.51% | 2,301,370 |
| Oct 27, 2025 | 39.00 | 39.30 | 38.65 | 39.15 | 39.15 | 0.90% | 5,105,944 |
| Oct 23, 2025 | 38.70 | 39.05 | 38.50 | 38.80 | 38.80 | 0.26% | 4,834,352 |
| Oct 22, 2025 | 38.35 | 38.80 | 38.35 | 38.70 | 38.70 | 0.52% | 4,139,002 |
| Oct 21, 2025 | 38.40 | 38.80 | 38.25 | 38.50 | 38.50 | 0.65% | 4,763,618 |
| Oct 20, 2025 | 38.45 | 38.50 | 38.05 | 38.25 | 38.25 | -0.39% | 6,184,279 |
| Oct 17, 2025 | 38.90 | 38.90 | 38.35 | 38.40 | 38.40 | -0.65% | 6,686,646 |
| Oct 16, 2025 | 39.00 | 39.10 | 38.65 | 38.65 | 38.65 | -0.77% | 5,813,246 |
| Oct 15, 2025 | 38.70 | 38.95 | 38.65 | 38.95 | 38.95 | 0.65% | 13,275,490 |
| Oct 14, 2025 | 38.95 | 39.55 | 38.70 | 38.70 | 38.70 | -0.64% | 6,559,783 |
| Oct 13, 2025 | 38.95 | 39.20 | 38.75 | 38.95 | 38.95 | -0.89% | 6,474,681 |
| Oct 9, 2025 | 38.95 | 39.35 | 38.80 | 39.30 | 39.30 | 0.90% | 7,354,565 |
| Oct 8, 2025 | 39.35 | 39.45 | 38.85 | 38.95 | 38.95 | -1.27% | 11,305,170 |
| Oct 7, 2025 | 39.60 | 39.60 | 38.70 | 39.45 | 39.45 | -0.38% | 13,114,670 |
| Oct 3, 2025 | 39.85 | 39.90 | 39.60 | 39.60 | 39.60 | -0.75% | 5,805,541 |
| Oct 2, 2025 | 40.05 | 40.30 | 39.90 | 39.90 | 39.90 | -0.25% | 5,961,546 |