Hwang Chang General Contractor Co., Ltd (TPE:2543)
Taiwan
· Delayed Price · Currency is TWD 46.60
+0.25 (0.54%)
Apr 28, 2026, 1:30 PM CST
TPE:2543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.00 | 47.65 | 45.15 | 46.60 | 46.60 | 0.54% | 4,619,979 |
| Apr 27, 2026 | 47.70 | 48.00 | 46.00 | 46.35 | 46.35 | -3.13% | 5,169,248 |
| Apr 24, 2026 | 50.00 | 50.10 | 47.80 | 47.85 | 47.85 | -4.30% | 3,888,796 |
| Apr 23, 2026 | 51.60 | 51.70 | 49.10 | 50.00 | 50.00 | -3.10% | 4,424,833 |
| Apr 22, 2026 | 52.50 | 52.50 | 51.20 | 51.60 | 51.60 | -1.34% | 2,900,025 |
| Apr 21, 2026 | 55.30 | 55.30 | 51.90 | 52.30 | 52.30 | -5.25% | 5,037,795 |
| Apr 20, 2026 | 58.20 | 58.20 | 54.70 | 55.20 | 55.20 | -4.17% | 4,563,046 |
| Apr 17, 2026 | 58.10 | 58.30 | 57.50 | 57.60 | 57.60 | -0.17% | 1,048,748 |
| Apr 16, 2026 | 57.90 | 58.30 | 57.60 | 57.70 | 57.70 | -0.17% | 1,003,628 |
| Apr 15, 2026 | 58.20 | 58.40 | 57.60 | 57.80 | 57.80 | 0.52% | 1,082,702 |
| Apr 14, 2026 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | -0.17% | 1,350,888 |
| Apr 13, 2026 | 58.00 | 58.40 | 57.40 | 57.60 | 57.60 | -0.52% | 1,223,021 |
| Apr 10, 2026 | 58.10 | 58.60 | 57.60 | 57.90 | 57.90 | 0.70% | 982,471 |
| Apr 9, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -1.71% | 1,015,417 |
| Apr 8, 2026 | 58.70 | 58.90 | 58.00 | 58.50 | 58.50 | 2.09% | 1,152,215 |
| Apr 7, 2026 | 57.90 | 57.90 | 57.10 | 57.30 | 57.30 | -0.17% | 904,001 |
| Apr 2, 2026 | 58.20 | 59.20 | 57.40 | 57.40 | 57.40 | -1.03% | 1,585,715 |
| Apr 1, 2026 | 59.70 | 59.70 | 57.70 | 58.00 | 58.00 | 0.35% | 2,518,203 |
| Mar 31, 2026 | 59.50 | 60.30 | 57.80 | 57.80 | 57.80 | -3.67% | 3,155,184 |
| Mar 30, 2026 | 61.20 | 61.80 | 59.80 | 60.00 | 60.00 | -4.91% | 4,332,183 |
| Mar 27, 2026 | 62.30 | 63.70 | 61.50 | 63.10 | 63.10 | 0.80% | 1,571,217 |
| Mar 26, 2026 | 66.40 | 66.40 | 62.60 | 62.60 | 62.60 | -4.43% | 3,410,158 |
| Mar 25, 2026 | 64.30 | 66.80 | 63.70 | 65.50 | 65.50 | 3.80% | 1,924,657 |
| Mar 24, 2026 | 65.90 | 66.30 | 62.60 | 63.10 | 63.10 | -2.92% | 2,392,391 |
| Mar 23, 2026 | 65.20 | 68.60 | 64.80 | 65.00 | 65.00 | -0.61% | 4,822,303 |
| Mar 20, 2026 | 70.50 | 70.60 | 65.10 | 65.40 | 65.40 | -6.03% | 8,626,536 |
| Mar 19, 2026 | 73.60 | 74.00 | 69.50 | 69.60 | 69.60 | -0.14% | 8,484,640 |
| Mar 18, 2026 | 71.70 | 73.70 | 69.60 | 69.70 | 69.70 | -2.65% | 4,206,032 |
| Mar 17, 2026 | 73.70 | 74.60 | 71.40 | 71.60 | 71.60 | -2.72% | 4,046,984 |
| Mar 16, 2026 | 73.50 | 74.30 | 72.40 | 73.60 | 73.60 | 0.14% | 3,815,831 |
| Mar 13, 2026 | 73.30 | 75.90 | 73.30 | 73.50 | 73.50 | -1.47% | 3,856,521 |
| Mar 12, 2026 | 74.40 | 76.20 | 72.80 | 74.60 | 74.60 | 0.81% | 5,292,723 |
| Mar 11, 2026 | 75.80 | 76.80 | 71.10 | 74.00 | 74.00 | -2.50% | 11,415,940 |
| Mar 10, 2026 | 75.50 | 76.90 | 73.30 | 75.90 | 75.90 | 4.69% | 10,009,148 |
| 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 |