Huang Hsiang Construction Corporation (TPE:2545)
Taiwan
· Delayed Price · Currency is TWD 38.15
-0.25 (-0.65%)
At close: Dec 5, 2025
Huang Hsiang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.40 | 38.50 | 37.80 | 38.15 | 38.15 | -0.65% | 430,336 |
| Dec 4, 2025 | 38.45 | 38.70 | 38.40 | 38.40 | 38.40 | - | 223,744 |
| Dec 3, 2025 | 38.40 | 38.65 | 38.35 | 38.40 | 38.40 | - | 183,118 |
| Dec 2, 2025 | 38.30 | 38.60 | 38.30 | 38.40 | 38.40 | - | 129,861 |
| Dec 1, 2025 | 38.70 | 39.00 | 38.15 | 38.40 | 38.40 | -1.54% | 373,229 |
| Nov 28, 2025 | 39.20 | 39.35 | 38.90 | 39.00 | 39.00 | -0.89% | 128,016 |
| Nov 27, 2025 | 39.25 | 39.50 | 39.15 | 39.35 | 39.35 | 0.25% | 225,414 |
| Nov 26, 2025 | 38.70 | 39.25 | 38.65 | 39.25 | 39.25 | 2.08% | 231,334 |
| Nov 25, 2025 | 38.25 | 38.70 | 38.25 | 38.45 | 38.45 | -0.13% | 282,246 |
| Nov 24, 2025 | 38.00 | 38.60 | 37.85 | 38.50 | 38.50 | 1.32% | 230,541 |
| Nov 21, 2025 | 38.45 | 38.70 | 37.85 | 38.00 | 38.00 | -0.78% | 521,581 |
| Nov 20, 2025 | 38.15 | 38.40 | 38.00 | 38.30 | 38.30 | 1.19% | 269,945 |
| Nov 19, 2025 | 38.75 | 38.85 | 37.75 | 37.85 | 37.85 | -1.17% | 477,234 |
| Nov 18, 2025 | 38.95 | 38.95 | 37.75 | 38.30 | 38.30 | -1.67% | 1,153,275 |
| Nov 17, 2025 | 39.50 | 39.50 | 38.70 | 38.95 | 38.95 | -1.39% | 699,268 |
| Nov 14, 2025 | 39.95 | 39.95 | 39.20 | 39.50 | 39.50 | -1.25% | 683,751 |
| Nov 13, 2025 | 40.10 | 40.35 | 39.85 | 40.00 | 40.00 | -0.12% | 406,313 |
| Nov 12, 2025 | 39.95 | 40.30 | 39.95 | 40.05 | 40.05 | 0.25% | 402,237 |
| Nov 11, 2025 | 40.00 | 40.40 | 39.95 | 39.95 | 39.95 | -0.37% | 240,697 |
| Nov 10, 2025 | 40.55 | 40.55 | 39.75 | 40.10 | 40.10 | -1.47% | 570,725 |
| Nov 7, 2025 | 41.20 | 41.20 | 40.55 | 40.70 | 40.70 | -1.21% | 165,819 |
| Nov 6, 2025 | 40.90 | 41.25 | 40.75 | 41.20 | 41.20 | 1.23% | 208,066 |
| Nov 5, 2025 | 40.25 | 40.70 | 39.75 | 40.70 | 40.70 | 0.87% | 224,597 |
| Nov 4, 2025 | 40.70 | 40.90 | 40.25 | 40.35 | 40.35 | -0.62% | 371,249 |
| Nov 3, 2025 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | -1.58% | 602,415 |
| Oct 31, 2025 | 41.75 | 41.75 | 41.25 | 41.25 | 41.25 | -0.84% | 349,825 |
| Oct 30, 2025 | 41.55 | 42.00 | 41.50 | 41.60 | 41.60 | 0.12% | 327,731 |
| Oct 29, 2025 | 41.50 | 41.65 | 41.25 | 41.55 | 41.55 | 0.48% | 220,209 |
| Oct 28, 2025 | 42.30 | 42.30 | 41.30 | 41.35 | 41.35 | -1.55% | 455,025 |
| Oct 27, 2025 | 41.80 | 42.20 | 41.50 | 42.00 | 42.00 | 0.84% | 422,984 |
| Oct 23, 2025 | 42.15 | 42.15 | 41.45 | 41.65 | 41.65 | -0.36% | 285,135 |
| Oct 22, 2025 | 41.90 | 42.10 | 41.60 | 41.80 | 41.80 | 0.12% | 346,814 |
| Oct 21, 2025 | 41.25 | 41.90 | 41.15 | 41.75 | 41.75 | 1.21% | 496,157 |
| Oct 20, 2025 | 41.90 | 42.05 | 41.15 | 41.25 | 41.25 | -1.55% | 640,696 |
| Oct 17, 2025 | 42.25 | 42.30 | 41.80 | 41.90 | 41.90 | -0.48% | 585,873 |
| Oct 16, 2025 | 43.25 | 43.30 | 42.05 | 42.10 | 42.10 | -2.66% | 1,339,868 |
| Oct 15, 2025 | 43.10 | 43.35 | 42.50 | 43.25 | 43.25 | 2.00% | 2,415,644 |
| Oct 14, 2025 | 43.60 | 43.70 | 42.25 | 42.40 | 42.40 | -4.18% | 1,862,176 |
| Oct 13, 2025 | 43.85 | 44.50 | 43.25 | 44.25 | 44.25 | -1.12% | 886,902 |
| Oct 9, 2025 | 44.75 | 45.10 | 44.40 | 44.75 | 44.75 | -0.67% | 895,139 |
| Oct 8, 2025 | 44.50 | 45.10 | 44.15 | 45.05 | 45.05 | 1.81% | 1,394,087 |
| Oct 7, 2025 | 43.75 | 44.50 | 43.20 | 44.25 | 44.25 | 1.72% | 1,174,418 |
| Oct 3, 2025 | 43.50 | 44.00 | 43.35 | 43.50 | 43.50 | - | 881,918 |
| Oct 2, 2025 | 43.15 | 43.75 | 43.10 | 43.50 | 43.50 | 0.93% | 850,582 |
| Oct 1, 2025 | 43.00 | 43.30 | 42.80 | 43.10 | 43.10 | 0.58% | 381,420 |
| Sep 30, 2025 | 42.65 | 42.95 | 42.10 | 42.85 | 42.85 | 1.42% | 404,319 |
| Sep 26, 2025 | 42.95 | 42.95 | 42.20 | 42.25 | 42.25 | -1.63% | 658,240 |
| Sep 25, 2025 | 43.10 | 43.65 | 42.95 | 42.95 | 42.95 | -0.23% | 461,080 |
| Sep 24, 2025 | 42.80 | 43.30 | 42.80 | 43.05 | 43.05 | -0.35% | 318,278 |
| Sep 23, 2025 | 43.00 | 43.40 | 42.45 | 43.20 | 43.20 | 1.05% | 583,667 |
| Sep 22, 2025 | 42.45 | 42.90 | 42.45 | 42.75 | 42.75 | 1.06% | 514,516 |
| Sep 19, 2025 | 43.70 | 43.70 | 42.30 | 42.30 | 42.30 | -3.97% | 2,415,116 |
| Sep 18, 2025 | 44.55 | 44.90 | 43.90 | 44.05 | 44.05 | -0.34% | 1,023,610 |
| Sep 17, 2025 | 44.25 | 44.60 | 43.90 | 44.20 | 44.20 | -0.56% | 1,060,292 |
| Sep 16, 2025 | 43.35 | 45.30 | 43.25 | 44.45 | 44.45 | 2.30% | 3,269,114 |
| Sep 15, 2025 | 43.35 | 43.90 | 42.80 | 43.45 | 43.45 | 0.93% | 1,500,919 |
| Sep 12, 2025 | 42.40 | 43.75 | 42.40 | 43.05 | 43.05 | 2.01% | 1,995,253 |
| Sep 11, 2025 | 43.00 | 43.00 | 42.05 | 42.20 | 42.20 | 0.24% | 1,297,313 |
| Sep 10, 2025 | 41.70 | 42.25 | 41.65 | 42.10 | 42.10 | 0.84% | 771,736 |
| Sep 9, 2025 | 42.50 | 42.50 | 41.75 | 41.75 | 41.75 | -1.42% | 1,254,585 |
| Sep 8, 2025 | 43.05 | 43.10 | 42.25 | 42.35 | 42.35 | -1.63% | 1,852,987 |
| Sep 5, 2025 | 46.25 | 46.30 | 42.70 | 43.05 | 43.05 | -2.82% | 7,571,568 |
| Sep 4, 2025 | 40.50 | 44.30 | 40.50 | 44.30 | 44.30 | 9.93% | 4,627,498 |
| Sep 3, 2025 | 39.80 | 40.35 | 39.60 | 40.30 | 40.30 | 1.26% | 212,930 |
| Sep 2, 2025 | 39.70 | 40.05 | 39.45 | 39.80 | 39.80 | - | 508,125 |
| Sep 1, 2025 | 40.45 | 40.65 | 39.40 | 39.80 | 39.80 | -1.61% | 806,385 |
| Aug 29, 2025 | 41.20 | 41.45 | 40.40 | 40.45 | 40.45 | -1.34% | 662,229 |
| Aug 28, 2025 | 40.60 | 41.25 | 40.40 | 41.00 | 41.00 | 0.86% | 524,663 |
| Aug 27, 2025 | 40.50 | 41.00 | 40.50 | 40.65 | 40.65 | 0.37% | 514,386 |
| Aug 26, 2025 | 40.35 | 40.50 | 40.05 | 40.50 | 40.50 | -0.12% | 3,078,408 |
| Aug 25, 2025 | 40.50 | 40.75 | 40.25 | 40.55 | 40.55 | 0.37% | 397,396 |
| Aug 22, 2025 | 40.65 | 41.30 | 40.15 | 40.40 | 40.40 | -0.86% | 610,473 |
| Aug 21, 2025 | 41.00 | 41.20 | 40.70 | 40.75 | 40.75 | 0.25% | 306,495 |
| Aug 20, 2025 | 41.50 | 41.50 | 40.60 | 40.65 | 40.65 | -1.09% | 683,986 |
| Aug 19, 2025 | 41.35 | 41.45 | 41.05 | 41.10 | 41.10 | -0.72% | 326,529 |
| Aug 18, 2025 | 41.00 | 41.75 | 40.85 | 41.40 | 41.40 | 0.98% | 560,696 |
| Aug 15, 2025 | 41.15 | 41.40 | 40.65 | 41.00 | 41.00 | -0.36% | 479,016 |
| Aug 14, 2025 | 40.20 | 41.50 | 40.20 | 41.15 | 41.15 | 2.36% | 1,173,700 |
| Aug 13, 2025 | 39.65 | 40.50 | 39.50 | 40.20 | 40.20 | 3.34% | 1,330,866 |
| Aug 12, 2025 | 39.35 | 39.35 | 38.70 | 38.90 | 38.90 | -1.14% | 928,437 |
| Aug 11, 2025 | 40.00 | 40.00 | 39.15 | 39.35 | 39.35 | -1.13% | 467,246 |
| Aug 8, 2025 | 39.75 | 40.55 | 39.65 | 39.80 | 39.80 | -0.50% | 690,022 |
| Aug 7, 2025 | 40.30 | 40.60 | 39.95 | 40.00 | 40.00 | -0.37% | 298,471 |
| Aug 6, 2025 | 39.95 | 40.65 | 39.90 | 40.15 | 40.15 | 0.63% | 462,606 |
| Aug 5, 2025 | 39.85 | 40.15 | 39.50 | 39.90 | 39.90 | - | 440,551 |
| Aug 4, 2025 | 39.25 | 40.30 | 39.10 | 39.90 | 39.90 | 1.01% | 541,859 |
| Aug 1, 2025 | 39.00 | 39.65 | 38.40 | 39.50 | 39.50 | 0.89% | 402,360 |
| Jul 31, 2025 | 39.40 | 39.40 | 38.95 | 39.15 | 39.15 | -0.63% | 525,949 |
| Jul 30, 2025 | 39.25 | 39.75 | 39.20 | 39.40 | 39.40 | 0.38% | 332,378 |
| Jul 29, 2025 | 39.75 | 39.95 | 39.25 | 39.25 | 39.25 | -1.26% | 665,020 |
| Jul 28, 2025 | 40.30 | 40.30 | 39.70 | 39.75 | 39.75 | -0.63% | 538,163 |
| Jul 25, 2025 | 40.00 | 40.35 | 39.90 | 40.00 | 40.00 | -0.25% | 263,968 |
| Jul 24, 2025 | 40.50 | 40.50 | 39.80 | 40.10 | 40.10 | -0.50% | 358,154 |
| Jul 23, 2025 | 39.45 | 40.35 | 39.45 | 40.30 | 40.30 | 2.68% | 636,851 |
| Jul 22, 2025 | 40.55 | 40.55 | 39.20 | 39.25 | 39.25 | -2.24% | 1,161,273 |
| Jul 21, 2025 | 40.70 | 40.85 | 40.10 | 40.15 | 40.15 | -1.35% | 794,588 |
| Jul 18, 2025 | 41.75 | 42.00 | 40.70 | 40.70 | 40.70 | -2.16% | 1,149,377 |
| Jul 17, 2025 | 41.35 | 41.80 | 41.35 | 41.60 | 41.60 | 0.73% | 275,589 |
| Jul 16, 2025 | 41.35 | 41.60 | 41.20 | 41.30 | 41.30 | -0.48% | 251,302 |
| Jul 15, 2025 | 41.60 | 41.65 | 41.15 | 41.50 | 41.50 | -0.48% | 485,926 |