Huang Hsiang Construction Corporation (TPE:2545)
Taiwan
· Delayed Price · Currency is TWD 37.70
+0.45 (1.21%)
Apr 29, 2026, 1:10 PM CST
Huang Hsiang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.35 | 37.45 | 36.85 | 37.25 | 37.25 | 0.13% | 161,564 |
| Apr 27, 2026 | 37.60 | 37.60 | 36.95 | 37.20 | 37.20 | -1.20% | 276,412 |
| Apr 24, 2026 | 37.70 | 37.80 | 37.30 | 37.65 | 37.65 | -0.40% | 290,527 |
| Apr 23, 2026 | 38.30 | 38.35 | 37.25 | 37.80 | 37.80 | -0.53% | 534,571 |
| Apr 22, 2026 | 38.00 | 38.15 | 37.55 | 38.00 | 38.00 | 0.13% | 394,627 |
| Apr 21, 2026 | 36.90 | 38.00 | 36.90 | 37.95 | 37.95 | 4.26% | 912,597 |
| Apr 20, 2026 | 36.60 | 36.60 | 36.00 | 36.40 | 36.40 | -0.27% | 467,239 |
| Apr 17, 2026 | 36.75 | 36.90 | 36.40 | 36.50 | 36.50 | -0.54% | 264,170 |
| Apr 16, 2026 | 36.70 | 36.95 | 36.60 | 36.70 | 36.70 | 0.14% | 286,990 |
| Apr 15, 2026 | 36.85 | 37.00 | 36.55 | 36.65 | 36.65 | -0.27% | 293,066 |
| Apr 14, 2026 | 36.55 | 36.85 | 36.50 | 36.75 | 36.75 | 0.55% | 269,037 |
| Apr 13, 2026 | 36.20 | 36.95 | 36.20 | 36.55 | 36.55 | 1.39% | 630,790 |
| Apr 10, 2026 | 36.00 | 36.30 | 35.95 | 36.05 | 36.05 | 0.42% | 120,741 |
| Apr 9, 2026 | 36.25 | 36.25 | 35.80 | 35.90 | 35.90 | -1.24% | 211,477 |
| Apr 8, 2026 | 35.85 | 36.50 | 35.85 | 36.35 | 36.35 | 1.54% | 219,903 |
| Apr 7, 2026 | 35.90 | 35.95 | 35.60 | 35.80 | 35.80 | -0.14% | 158,778 |
| Apr 2, 2026 | 35.90 | 36.05 | 35.50 | 35.85 | 35.85 | 0.28% | 190,837 |
| Apr 1, 2026 | 36.05 | 36.05 | 35.60 | 35.75 | 35.75 | 0.14% | 287,441 |
| Mar 31, 2026 | 36.05 | 36.45 | 35.45 | 35.70 | 35.70 | -2.06% | 364,313 |
| Mar 30, 2026 | 35.80 | 36.70 | 35.80 | 36.45 | 36.45 | 0.55% | 223,926 |
| Mar 27, 2026 | 36.60 | 36.65 | 36.05 | 36.25 | 36.25 | -0.96% | 282,654 |
| Mar 26, 2026 | 37.30 | 37.40 | 36.60 | 36.60 | 36.60 | -0.95% | 141,452 |
| Mar 25, 2026 | 36.90 | 37.20 | 36.10 | 36.95 | 36.95 | 1.79% | 406,117 |
| Mar 24, 2026 | 36.30 | 36.30 | 35.70 | 36.30 | 36.30 | 1.11% | 244,644 |
| Mar 23, 2026 | 36.00 | 36.00 | 35.60 | 35.90 | 35.90 | -2.05% | 458,021 |
| Mar 20, 2026 | 36.85 | 37.45 | 36.50 | 36.65 | 36.65 | 0.41% | 391,992 |
| Mar 19, 2026 | 36.50 | 36.90 | 36.00 | 36.50 | 36.50 | -0.41% | 254,211 |
| Mar 18, 2026 | 36.80 | 36.95 | 36.40 | 36.65 | 36.65 | 0.41% | 241,148 |
| Mar 17, 2026 | 36.30 | 36.50 | 36.25 | 36.50 | 36.50 | 0.55% | 267,949 |
| Mar 16, 2026 | 36.55 | 36.65 | 36.10 | 36.30 | 36.30 | -0.68% | 261,442 |
| Mar 13, 2026 | 36.55 | 36.70 | 35.55 | 36.55 | 36.55 | -2.27% | 680,592 |
| Mar 12, 2026 | 37.20 | 37.80 | 37.20 | 37.40 | 37.40 | -1.19% | 168,515 |
| Mar 11, 2026 | 36.75 | 38.00 | 36.75 | 37.85 | 37.85 | 3.13% | 399,044 |
| Mar 10, 2026 | 36.85 | 37.30 | 36.45 | 36.70 | 36.70 | 0.69% | 174,328 |
| Mar 9, 2026 | 36.20 | 36.60 | 35.95 | 36.45 | 36.45 | -3.44% | 436,624 |
| Mar 6, 2026 | 37.00 | 37.95 | 36.85 | 37.75 | 37.75 | 1.34% | 318,735 |
| 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% | 371,011 |
| 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% | 313,434 |
| 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% | 880,780 |
| 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% | 233,359 |
| 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 |