Hwang Chang General Contractor Co., Ltd (TPE:2543)
Taiwan
· Delayed Price · Currency is TWD 72.50
-5.90 (-7.53%)
Mar 9, 2026, 1:35 PM CST
TPE:2543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.40 | 81.60 | 71.10 | 72.50 | 72.50 | -7.53% | 26,632,211 |
| Mar 6, 2026 | 72.00 | 78.40 | 71.80 | 78.40 | 78.40 | 9.96% | 28,761,985 |
| Mar 5, 2026 | 72.50 | 73.00 | 68.40 | 71.30 | 71.30 | 1.86% | 8,724,146 |
| Mar 4, 2026 | 71.50 | 71.50 | 67.00 | 70.00 | 70.00 | 0.29% | 7,415,760 |
| Mar 3, 2026 | 70.30 | 74.20 | 67.50 | 69.80 | 69.80 | 3.41% | 14,006,609 |
| Mar 2, 2026 | 61.30 | 67.50 | 61.10 | 67.50 | 67.50 | 9.93% | 8,096,176 |
| Feb 26, 2026 | 62.00 | 62.60 | 61.40 | 61.40 | 61.40 | - | 1,155,699 |
| Feb 25, 2026 | 62.50 | 62.50 | 61.40 | 61.40 | 61.40 | -1.13% | 1,148,671 |
| Feb 24, 2026 | 63.50 | 63.70 | 61.80 | 62.10 | 62.10 | -1.74% | 1,689,535 |
| Feb 23, 2026 | 62.00 | 63.50 | 61.40 | 63.20 | 63.20 | 3.27% | 1,911,456 |
| Feb 11, 2026 | 60.60 | 61.20 | 59.50 | 61.20 | 61.20 | 1.32% | 1,999,698 |
| Feb 10, 2026 | 61.10 | 61.20 | 60.10 | 60.40 | 60.40 | -0.33% | 810,624 |
| Feb 9, 2026 | 61.40 | 61.70 | 60.40 | 60.60 | 60.60 | 0.17% | 752,217 |
| Feb 6, 2026 | 61.50 | 61.50 | 60.00 | 60.50 | 60.50 | -1.63% | 1,226,907 |
| Feb 5, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -1.76% | 1,082,334 |
| Feb 4, 2026 | 63.20 | 63.50 | 62.20 | 62.60 | 62.60 | - | 698,654 |
| Feb 3, 2026 | 65.00 | 65.20 | 62.60 | 62.60 | 62.60 | -3.69% | 2,105,580 |
| Feb 2, 2026 | 65.00 | 65.30 | 63.10 | 65.00 | 65.00 | - | 1,936,974 |
| Jan 30, 2026 | 65.80 | 66.00 | 64.90 | 65.00 | 65.00 | 0.15% | 2,321,733 |
| Jan 29, 2026 | 65.00 | 65.50 | 64.30 | 64.90 | 64.90 | 0.31% | 1,457,726 |
| Jan 28, 2026 | 65.10 | 65.50 | 63.90 | 64.70 | 64.70 | -0.61% | 1,395,430 |
| Jan 27, 2026 | 65.20 | 65.20 | 64.20 | 65.10 | 65.10 | 0.62% | 1,126,077 |
| Jan 26, 2026 | 63.60 | 64.90 | 63.40 | 64.70 | 64.70 | 2.21% | 1,376,224 |
| Jan 23, 2026 | 64.90 | 65.70 | 63.20 | 63.30 | 63.30 | -4.52% | 3,520,219 |
| Jan 22, 2026 | 61.50 | 67.60 | 61.50 | 66.30 | 66.30 | 7.80% | 4,328,891 |
| Jan 21, 2026 | 62.40 | 62.40 | 61.10 | 61.50 | 61.50 | -1.44% | 1,577,190 |
| Jan 20, 2026 | 63.90 | 63.90 | 62.30 | 62.40 | 62.40 | -1.42% | 1,372,727 |
| Jan 19, 2026 | 63.00 | 64.50 | 62.90 | 63.30 | 63.30 | 0.64% | 2,046,235 |
| Jan 16, 2026 | 62.30 | 63.40 | 62.30 | 62.90 | 62.90 | 0.80% | 1,245,820 |
| Jan 15, 2026 | 63.20 | 63.20 | 62.00 | 62.40 | 62.40 | -0.95% | 868,868 |
| Jan 14, 2026 | 63.20 | 64.10 | 62.40 | 63.00 | 63.00 | -0.32% | 1,368,262 |
| Jan 13, 2026 | 63.20 | 63.40 | 61.90 | 63.20 | 63.20 | 0.16% | 1,334,645 |
| Jan 12, 2026 | 63.90 | 64.90 | 62.80 | 63.10 | 63.10 | -0.47% | 2,477,027 |
| Jan 9, 2026 | 62.70 | 63.80 | 61.80 | 63.40 | 63.40 | 1.44% | 1,640,332 |
| Jan 8, 2026 | 62.30 | 62.50 | 61.80 | 62.50 | 62.50 | 0.48% | 1,209,591 |
| Jan 7, 2026 | 65.80 | 66.00 | 62.00 | 62.20 | 62.20 | -5.18% | 4,699,370 |
| Jan 6, 2026 | 68.20 | 69.90 | 65.30 | 65.60 | 65.60 | -1.35% | 7,224,037 |
| Jan 5, 2026 | 60.50 | 66.50 | 60.50 | 66.50 | 66.50 | 9.92% | 8,947,972 |
| Jan 2, 2026 | 60.00 | 60.50 | 59.30 | 60.50 | 60.50 | 0.67% | 1,462,331 |
| Dec 31, 2025 | 60.90 | 60.90 | 58.90 | 60.10 | 60.10 | -1.31% | 3,536,504 |
| Dec 30, 2025 | 62.40 | 62.40 | 60.50 | 60.90 | 60.90 | -2.40% | 1,492,484 |
| Dec 29, 2025 | 62.80 | 62.80 | 61.80 | 62.40 | 62.40 | 0.65% | 1,089,395 |
| Dec 26, 2025 | 62.70 | 62.80 | 61.70 | 62.00 | 62.00 | -1.12% | 817,210 |
| Dec 24, 2025 | 62.90 | 63.60 | 62.60 | 62.70 | 62.70 | 0.97% | 1,608,368 |
| Dec 23, 2025 | 61.80 | 62.50 | 61.10 | 62.10 | 62.10 | 1.64% | 1,283,146 |
| Dec 22, 2025 | 63.20 | 63.60 | 61.00 | 61.10 | 61.10 | -2.55% | 1,811,828 |
| Dec 19, 2025 | 62.30 | 63.50 | 62.30 | 62.70 | 62.70 | 1.29% | 1,796,480 |
| Dec 18, 2025 | 61.40 | 61.90 | 59.90 | 61.90 | 61.90 | 1.98% | 1,204,413 |
| Dec 17, 2025 | 61.20 | 61.70 | 60.50 | 60.70 | 60.70 | 0.66% | 921,527 |
| Dec 16, 2025 | 60.70 | 60.90 | 59.70 | 60.30 | 60.30 | -1.15% | 1,505,723 |
| Dec 15, 2025 | 62.00 | 62.70 | 60.50 | 61.00 | 61.00 | -2.09% | 1,978,047 |
| Dec 12, 2025 | 62.50 | 63.40 | 61.50 | 62.30 | 62.30 | 1.63% | 2,583,851 |
| Dec 11, 2025 | 60.30 | 62.00 | 60.20 | 61.30 | 61.30 | 2.51% | 2,629,033 |
| Dec 10, 2025 | 60.50 | 60.50 | 59.70 | 59.80 | 59.80 | - | 717,383 |
| Dec 9, 2025 | 61.10 | 61.10 | 59.80 | 59.80 | 59.80 | -1.48% | 813,114 |
| Dec 8, 2025 | 60.40 | 61.30 | 60.40 | 60.70 | 60.70 | 0.66% | 843,056 |
| Dec 5, 2025 | 59.70 | 60.50 | 58.90 | 60.30 | 60.30 | 1.34% | 1,482,868 |
| Dec 4, 2025 | 59.60 | 60.10 | 58.90 | 59.50 | 59.50 | 0.34% | 1,254,690 |
| Dec 3, 2025 | 60.60 | 60.80 | 58.90 | 59.30 | 59.30 | -1.50% | 2,159,072 |
| Dec 2, 2025 | 60.90 | 61.10 | 60.10 | 60.20 | 60.20 | -1.15% | 1,090,543 |
| Dec 1, 2025 | 62.50 | 62.50 | 60.00 | 60.90 | 60.90 | -2.40% | 1,640,752 |
| Nov 28, 2025 | 62.40 | 62.80 | 61.60 | 62.40 | 62.40 | 0.65% | 1,106,222 |
| Nov 27, 2025 | 62.00 | 62.20 | 61.40 | 62.00 | 62.00 | 0.32% | 1,001,445 |
| Nov 26, 2025 | 60.90 | 61.80 | 60.70 | 61.80 | 61.80 | 2.15% | 1,277,345 |
| Nov 25, 2025 | 60.60 | 61.20 | 60.20 | 60.50 | 60.50 | 0.83% | 1,288,451 |
| Nov 24, 2025 | 60.00 | 60.50 | 59.30 | 60.00 | 60.00 | 2.39% | 1,309,427 |
| Nov 21, 2025 | 61.40 | 61.50 | 58.20 | 58.60 | 58.60 | -4.56% | 3,118,531 |
| Nov 20, 2025 | 61.50 | 62.00 | 60.60 | 61.40 | 61.40 | 0.82% | 2,622,303 |
| Nov 19, 2025 | 58.40 | 62.30 | 58.10 | 60.90 | 60.90 | 4.28% | 4,085,867 |
| Nov 18, 2025 | 60.40 | 62.10 | 58.30 | 58.40 | 58.40 | -3.95% | 4,261,169 |
| Nov 17, 2025 | 62.50 | 62.50 | 60.60 | 60.80 | 60.80 | -1.94% | 2,559,356 |
| Nov 14, 2025 | 62.50 | 63.10 | 61.00 | 62.00 | 62.00 | 1.47% | 4,667,503 |
| Nov 13, 2025 | 61.00 | 61.40 | 59.50 | 61.10 | 61.10 | 1.50% | 4,184,677 |
| Nov 12, 2025 | 60.50 | 62.00 | 59.00 | 60.20 | 60.20 | -1.63% | 7,179,184 |
| Nov 11, 2025 | 67.40 | 67.60 | 61.20 | 61.20 | 61.20 | -9.87% | 17,317,990 |
| Nov 10, 2025 | 70.00 | 70.30 | 67.60 | 67.90 | 67.90 | -2.16% | 2,636,684 |
| Nov 7, 2025 | 70.10 | 70.70 | 69.20 | 69.40 | 69.40 | -1.00% | 1,902,672 |
| Nov 6, 2025 | 70.10 | 70.40 | 69.70 | 70.10 | 70.10 | 1.15% | 1,033,259 |
| Nov 5, 2025 | 70.10 | 70.60 | 69.10 | 69.30 | 69.30 | -1.14% | 2,369,190 |
| Nov 4, 2025 | 70.60 | 71.00 | 69.70 | 70.10 | 70.10 | -0.57% | 2,009,717 |
| Nov 3, 2025 | 69.70 | 71.40 | 68.90 | 70.50 | 70.50 | 1.59% | 2,619,715 |
| Oct 31, 2025 | 71.10 | 71.40 | 69.30 | 69.40 | 69.40 | -2.12% | 2,660,135 |
| Oct 30, 2025 | 69.80 | 72.00 | 68.20 | 70.90 | 70.90 | 2.01% | 4,808,606 |
| Oct 29, 2025 | 69.60 | 70.10 | 69.30 | 69.50 | 69.50 | 0.43% | 1,135,471 |
| Oct 28, 2025 | 70.90 | 71.40 | 69.00 | 69.20 | 69.20 | -1.56% | 3,384,637 |
| Oct 27, 2025 | 72.00 | 72.50 | 70.30 | 70.30 | 70.30 | -0.14% | 2,867,467 |
| Oct 23, 2025 | 71.30 | 71.50 | 70.40 | 70.40 | 70.40 | -1.81% | 2,193,277 |
| Oct 22, 2025 | 71.80 | 72.30 | 71.50 | 71.70 | 71.20 | - | 1,285,823 |
| Oct 21, 2025 | 72.50 | 72.70 | 71.60 | 71.70 | 71.20 | 0.14% | 1,386,770 |
| Oct 20, 2025 | 73.20 | 73.30 | 71.60 | 71.60 | 71.10 | -1.65% | 2,925,828 |
| Oct 17, 2025 | 73.80 | 74.80 | 72.80 | 72.80 | 72.29 | -2.02% | 2,378,529 |
| Oct 16, 2025 | 74.10 | 75.50 | 73.10 | 74.30 | 73.78 | 0.54% | 3,671,126 |
| Oct 15, 2025 | 73.50 | 75.70 | 73.40 | 73.90 | 73.38 | 1.93% | 3,235,694 |
| Oct 14, 2025 | 74.50 | 77.70 | 72.50 | 72.50 | 71.99 | -2.03% | 7,176,199 |
| Oct 13, 2025 | 72.40 | 74.10 | 71.50 | 74.00 | 73.48 | 1.79% | 2,826,548 |
| Oct 9, 2025 | 74.40 | 74.40 | 72.30 | 72.70 | 72.19 | -1.62% | 1,992,795 |
| Oct 8, 2025 | 73.70 | 76.00 | 73.70 | 73.90 | 73.38 | -0.40% | 2,741,345 |
| Oct 7, 2025 | 73.80 | 74.70 | 73.10 | 74.20 | 73.68 | 1.64% | 2,219,007 |
| Oct 3, 2025 | 72.30 | 73.40 | 72.20 | 73.00 | 72.49 | 0.97% | 1,001,963 |
| Oct 2, 2025 | 73.20 | 73.50 | 72.30 | 72.30 | 71.80 | -0.96% | 1,046,195 |