Highwealth Construction Corp. (TPE:2542)
Taiwan
· Delayed Price · Currency is TWD 40.60
+1.50 (3.84%)
Apr 29, 2026, 1:30 PM CST
Highwealth Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.80 | 39.45 | 38.25 | 39.10 | 39.10 | 0.26% | 11,296,782 |
| Apr 27, 2026 | 39.15 | 39.20 | 38.00 | 39.00 | 39.00 | -0.38% | 18,339,737 |
| Apr 24, 2026 | 37.80 | 39.80 | 37.00 | 39.15 | 39.15 | 4.68% | 55,495,794 |
| Apr 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 10.00% | 9,033,729 |
| Apr 22, 2026 | 33.95 | 34.30 | 33.70 | 34.00 | 34.00 | 0.29% | 8,882,387 |
| Apr 21, 2026 | 34.05 | 34.30 | 33.90 | 33.90 | 33.90 | -1.02% | 11,812,250 |
| Apr 20, 2026 | 34.90 | 35.15 | 34.25 | 34.25 | 34.25 | -2.00% | 12,152,900 |
| Apr 17, 2026 | 35.50 | 35.50 | 34.95 | 34.95 | 34.95 | -0.99% | 6,150,667 |
| Apr 16, 2026 | 35.50 | 35.90 | 35.30 | 35.30 | 35.30 | -0.14% | 4,057,253 |
| Apr 15, 2026 | 35.70 | 35.75 | 35.20 | 35.35 | 35.35 | -0.84% | 5,312,134 |
| Apr 14, 2026 | 36.80 | 36.80 | 35.65 | 35.65 | 35.65 | -3.12% | 6,185,484 |
| Apr 13, 2026 | 37.00 | 37.00 | 36.25 | 36.80 | 36.80 | 0.27% | 4,135,905 |
| Apr 10, 2026 | 36.15 | 36.70 | 36.15 | 36.70 | 36.70 | 1.52% | 3,672,954 |
| Apr 9, 2026 | 36.35 | 36.35 | 35.80 | 36.15 | 36.15 | -0.28% | 2,588,735 |
| Apr 8, 2026 | 36.00 | 36.40 | 35.80 | 36.25 | 36.25 | 1.68% | 2,968,234 |
| Apr 7, 2026 | 35.20 | 35.80 | 35.00 | 35.65 | 35.65 | 1.86% | 2,415,883 |
| Apr 2, 2026 | 35.55 | 35.55 | 34.95 | 35.00 | 35.00 | -1.13% | 2,141,099 |
| Apr 1, 2026 | 35.00 | 35.45 | 34.95 | 35.40 | 35.40 | 1.72% | 2,744,227 |
| Mar 31, 2026 | 35.05 | 35.15 | 34.65 | 34.80 | 34.80 | -1.69% | 6,582,022 |
| Mar 30, 2026 | 35.50 | 35.90 | 35.35 | 35.40 | 35.40 | -1.12% | 4,825,117 |
| Mar 27, 2026 | 35.55 | 36.05 | 35.55 | 35.80 | 35.80 | -0.28% | 2,436,973 |
| Mar 26, 2026 | 36.00 | 36.30 | 35.90 | 35.90 | 35.90 | -0.55% | 1,886,889 |
| Mar 25, 2026 | 36.15 | 36.20 | 35.45 | 36.10 | 36.10 | 1.55% | 3,316,349 |
| Mar 24, 2026 | 35.95 | 35.95 | 35.40 | 35.55 | 35.55 | -0.28% | 2,236,588 |
| Mar 23, 2026 | 35.70 | 35.75 | 35.50 | 35.65 | 35.65 | -2.33% | 4,059,804 |
| Mar 20, 2026 | 36.75 | 37.20 | 35.90 | 36.50 | 36.50 | 1.81% | 6,287,989 |
| Mar 19, 2026 | 36.35 | 36.40 | 35.80 | 35.85 | 35.85 | -1.78% | 4,224,043 |
| Mar 18, 2026 | 37.00 | 37.30 | 36.45 | 36.50 | 36.50 | -0.68% | 3,448,022 |
| Mar 17, 2026 | 36.80 | 37.10 | 36.70 | 36.75 | 36.75 | -0.14% | 2,936,298 |
| Mar 16, 2026 | 36.55 | 36.85 | 36.35 | 36.80 | 36.80 | 0.68% | 2,819,277 |
| Mar 13, 2026 | 36.25 | 36.60 | 36.15 | 36.55 | 36.55 | 0.14% | 2,103,202 |
| Mar 12, 2026 | 36.55 | 37.00 | 36.40 | 36.50 | 36.50 | -1.35% | 2,363,329 |
| Mar 11, 2026 | 36.30 | 37.15 | 36.30 | 37.00 | 37.00 | 2.78% | 3,042,492 |
| Mar 10, 2026 | 36.25 | 36.35 | 35.80 | 36.00 | 36.00 | 0.98% | 1,925,922 |
| 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% | 5,372,250 |
| 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 |