Huang Hsiang Construction Corporation (TPE:2545)
Taiwan
· Delayed Price · Currency is TWD 36.45
-1.30 (-3.44%)
Mar 9, 2026, 1:30 PM CST
Huang Hsiang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.00 | 37.95 | 36.85 | 37.75 | 37.75 | 1.34% | 318,561 |
| Mar 5, 2026 | 36.35 | 37.25 | 36.35 | 37.25 | 37.25 | 3.19% | 256,894 |
| Mar 4, 2026 | 37.00 | 37.00 | 35.75 | 36.10 | 36.10 | -2.17% | 652,514 |
| Mar 3, 2026 | 37.35 | 37.40 | 36.80 | 36.90 | 36.90 | -1.34% | 406,644 |
| Mar 2, 2026 | 37.80 | 37.80 | 37.15 | 37.40 | 37.40 | -0.80% | 453,558 |
| Feb 26, 2026 | 37.65 | 37.95 | 37.50 | 37.70 | 37.70 | 0.40% | 392,549 |
| Feb 25, 2026 | 37.75 | 37.85 | 37.20 | 37.55 | 37.55 | -0.13% | 266,038 |
| Feb 24, 2026 | 37.65 | 37.95 | 37.50 | 37.60 | 37.60 | 0.27% | 191,775 |
| Feb 23, 2026 | 37.80 | 38.10 | 37.45 | 37.50 | 37.50 | -0.40% | 372,026 |
| Feb 11, 2026 | 37.30 | 37.70 | 37.25 | 37.65 | 37.65 | 1.48% | 362,437 |
| Feb 10, 2026 | 36.95 | 37.55 | 36.95 | 37.10 | 37.10 | - | 409,513 |
| Feb 9, 2026 | 37.10 | 37.20 | 36.85 | 37.10 | 37.10 | 0.54% | 179,441 |
| Feb 6, 2026 | 37.05 | 37.15 | 36.50 | 36.90 | 36.90 | -1.07% | 193,307 |
| Feb 5, 2026 | 37.00 | 37.70 | 37.00 | 37.30 | 37.30 | 0.81% | 297,885 |
| Feb 4, 2026 | 36.65 | 37.10 | 36.50 | 37.00 | 37.00 | 0.95% | 174,492 |
| Feb 3, 2026 | 36.80 | 36.95 | 36.40 | 36.65 | 36.65 | -0.14% | 371,001 |
| Feb 2, 2026 | 37.10 | 37.10 | 36.45 | 36.70 | 36.70 | -1.08% | 444,905 |
| Jan 30, 2026 | 37.20 | 37.20 | 36.95 | 37.10 | 37.10 | -0.93% | 420,508 |
| Jan 29, 2026 | 37.15 | 37.75 | 37.00 | 37.45 | 37.45 | 0.40% | 271,132 |
| Jan 28, 2026 | 37.35 | 37.60 | 37.10 | 37.30 | 37.30 | -0.80% | 399,292 |
| Jan 27, 2026 | 37.55 | 37.80 | 37.40 | 37.60 | 37.60 | -0.27% | 312,332 |
| Jan 26, 2026 | 37.65 | 37.70 | 37.25 | 37.70 | 37.70 | 0.67% | 266,947 |
| Jan 23, 2026 | 37.60 | 38.05 | 37.35 | 37.45 | 37.45 | -0.66% | 313,342 |
| Jan 22, 2026 | 37.45 | 37.80 | 37.45 | 37.70 | 37.70 | 0.67% | 355,079 |
| Jan 21, 2026 | 37.80 | 37.80 | 37.25 | 37.45 | 37.45 | -0.93% | 578,588 |
| Jan 20, 2026 | 38.05 | 38.10 | 37.65 | 37.80 | 37.80 | -0.92% | 434,928 |
| Jan 19, 2026 | 37.90 | 38.35 | 37.60 | 38.15 | 38.15 | 0.53% | 333,979 |
| Jan 16, 2026 | 38.70 | 38.80 | 37.85 | 37.95 | 37.95 | -1.94% | 880,760 |
| Jan 15, 2026 | 39.00 | 39.20 | 38.20 | 38.70 | 38.70 | -0.77% | 481,597 |
| Jan 14, 2026 | 39.10 | 39.35 | 38.80 | 39.00 | 39.00 | - | 384,650 |
| Jan 13, 2026 | 39.60 | 39.70 | 38.65 | 39.00 | 39.00 | -1.14% | 427,786 |
| Jan 12, 2026 | 39.90 | 39.90 | 39.30 | 39.45 | 39.45 | -0.63% | 299,803 |
| Jan 9, 2026 | 39.10 | 39.70 | 39.10 | 39.70 | 39.70 | 1.93% | 504,686 |
| Jan 8, 2026 | 38.75 | 39.25 | 38.75 | 38.95 | 38.95 | 0.91% | 226,055 |
| Jan 7, 2026 | 38.45 | 38.75 | 38.20 | 38.60 | 38.60 | 1.05% | 248,927 |
| Jan 6, 2026 | 38.50 | 38.60 | 38.20 | 38.20 | 38.20 | -0.39% | 204,765 |
| Jan 5, 2026 | 39.00 | 39.00 | 38.35 | 38.35 | 38.35 | -1.67% | 439,138 |
| Jan 2, 2026 | 39.25 | 39.35 | 39.00 | 39.00 | 39.00 | -0.38% | 232,821 |
| Dec 31, 2025 | 39.30 | 39.30 | 38.85 | 39.15 | 39.15 | 0.13% | 187,875 |
| Dec 30, 2025 | 39.55 | 39.55 | 38.90 | 39.10 | 39.10 | -1.14% | 345,853 |
| Dec 29, 2025 | 39.85 | 39.85 | 39.30 | 39.55 | 39.55 | -0.75% | 267,070 |
| Dec 26, 2025 | 39.70 | 39.85 | 39.35 | 39.85 | 39.85 | 0.50% | 298,054 |
| Dec 24, 2025 | 39.05 | 40.15 | 39.05 | 39.65 | 39.65 | 1.67% | 609,865 |
| Dec 23, 2025 | 38.60 | 39.10 | 38.60 | 39.00 | 39.00 | 0.26% | 201,039 |
| Dec 22, 2025 | 39.25 | 39.25 | 38.40 | 38.90 | 38.90 | 0.26% | 263,897 |
| Dec 19, 2025 | 38.50 | 39.70 | 38.40 | 38.80 | 38.80 | 1.04% | 1,011,915 |
| Dec 18, 2025 | 38.15 | 38.60 | 38.00 | 38.40 | 38.40 | 0.92% | 369,174 |
| Dec 17, 2025 | 37.50 | 38.80 | 37.50 | 38.05 | 38.05 | 1.47% | 672,943 |
| Dec 16, 2025 | 37.55 | 37.60 | 37.15 | 37.50 | 37.50 | -0.13% | 368,617 |
| Dec 15, 2025 | 37.05 | 37.85 | 36.85 | 37.55 | 37.55 | 1.35% | 451,468 |
| Dec 12, 2025 | 37.80 | 38.00 | 37.00 | 37.05 | 37.05 | -1.20% | 686,053 |
| Dec 11, 2025 | 37.50 | 37.85 | 37.35 | 37.50 | 37.50 | -0.27% | 253,354 |
| Dec 10, 2025 | 37.70 | 38.05 | 37.55 | 37.60 | 37.60 | -0.53% | 276,288 |
| Dec 9, 2025 | 37.95 | 37.95 | 37.05 | 37.80 | 37.80 | -0.66% | 505,337 |
| Dec 8, 2025 | 38.10 | 38.45 | 38.05 | 38.05 | 38.05 | -0.26% | 164,370 |
| 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 |