Huaku Development Co., Ltd. (TPE:2548)
Taiwan
· Delayed Price · Currency is TWD 112.00
-2.50 (-2.18%)
Mar 9, 2026, 1:30 PM CST
Huaku Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | -2.18% | 1,143,809 |
| Mar 6, 2026 | 114.00 | 116.00 | 112.50 | 114.50 | 114.50 | 0.44% | 1,547,597 |
| Mar 5, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 1.79% | 1,031,747 |
| Mar 4, 2026 | 113.00 | 113.00 | 110.50 | 112.00 | 112.00 | -1.75% | 1,308,376 |
| Mar 3, 2026 | 112.50 | 114.50 | 112.00 | 114.00 | 114.00 | -0.44% | 1,166,270 |
| Mar 2, 2026 | 108.50 | 114.50 | 108.00 | 114.50 | 114.50 | 6.02% | 2,951,175 |
| Feb 26, 2026 | 113.00 | 113.00 | 107.50 | 108.00 | 108.00 | -4.42% | 2,598,902 |
| Feb 25, 2026 | 111.50 | 114.00 | 110.50 | 113.00 | 113.00 | 1.80% | 1,457,378 |
| Feb 24, 2026 | 109.00 | 111.50 | 109.00 | 111.00 | 111.00 | 1.37% | 1,196,601 |
| Feb 23, 2026 | 109.00 | 111.00 | 108.50 | 109.50 | 109.50 | 0.92% | 1,446,104 |
| Feb 11, 2026 | 107.50 | 109.50 | 106.50 | 108.50 | 108.50 | 0.93% | 1,026,248 |
| Feb 10, 2026 | 106.50 | 108.00 | 106.50 | 107.50 | 107.50 | 1.42% | 685,866 |
| Feb 9, 2026 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | 0.47% | 506,105 |
| Feb 6, 2026 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -1.40% | 685,216 |
| Feb 5, 2026 | 107.00 | 109.00 | 106.50 | 107.00 | 107.00 | - | 436,357 |
| Feb 4, 2026 | 107.00 | 108.00 | 106.50 | 107.00 | 107.00 | 0.94% | 312,834 |
| Feb 3, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 427,440 |
| Feb 2, 2026 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 798,121 |
| Jan 30, 2026 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | -0.93% | 534,067 |
| Jan 29, 2026 | 106.50 | 108.00 | 106.00 | 107.50 | 107.50 | 0.47% | 611,646 |
| Jan 28, 2026 | 108.50 | 108.50 | 106.50 | 107.00 | 107.00 | -0.47% | 497,556 |
| Jan 27, 2026 | 108.00 | 109.00 | 107.50 | 107.50 | 107.50 | -0.46% | 458,631 |
| Jan 26, 2026 | 108.50 | 109.50 | 107.00 | 108.00 | 108.00 | -0.46% | 702,595 |
| Jan 23, 2026 | 109.00 | 109.50 | 107.50 | 108.50 | 108.50 | -0.91% | 379,113 |
| Jan 22, 2026 | 106.50 | 110.50 | 106.50 | 109.50 | 109.50 | 2.82% | 861,798 |
| Jan 21, 2026 | 106.50 | 108.00 | 106.00 | 106.50 | 106.50 | - | 866,629 |
| Jan 20, 2026 | 109.00 | 109.00 | 106.00 | 106.50 | 106.50 | -0.93% | 905,607 |
| Jan 19, 2026 | 108.50 | 109.50 | 107.00 | 107.50 | 107.50 | -0.92% | 767,808 |
| Jan 16, 2026 | 112.00 | 112.00 | 107.50 | 108.50 | 108.50 | -3.56% | 2,405,628 |
| Jan 15, 2026 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | -0.44% | 685,788 |
| Jan 14, 2026 | 114.00 | 115.50 | 113.00 | 113.00 | 113.00 | -0.88% | 659,960 |
| Jan 13, 2026 | 115.50 | 115.50 | 112.50 | 114.00 | 114.00 | -1.72% | 1,317,936 |
| Jan 12, 2026 | 116.50 | 117.50 | 114.00 | 116.00 | 116.00 | 0.43% | 815,964 |
| Jan 9, 2026 | 115.00 | 117.00 | 114.50 | 115.50 | 115.50 | 0.87% | 700,301 |
| Jan 8, 2026 | 114.50 | 117.00 | 114.00 | 114.50 | 114.50 | 0.44% | 712,234 |
| Jan 7, 2026 | 113.50 | 114.50 | 113.00 | 114.00 | 114.00 | 0.44% | 462,709 |
| Jan 6, 2026 | 114.00 | 114.50 | 113.00 | 113.50 | 113.50 | -0.44% | 545,314 |
| Jan 5, 2026 | 112.50 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 837,046 |
| Jan 2, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.29% | 964,557 |
| Dec 31, 2025 | 118.00 | 119.00 | 116.50 | 116.50 | 116.50 | -1.69% | 1,239,847 |
| Dec 30, 2025 | 118.00 | 120.00 | 118.00 | 118.50 | 118.50 | 0.42% | 726,434 |
| Dec 29, 2025 | 119.50 | 120.00 | 117.00 | 118.00 | 118.00 | -2.07% | 1,280,259 |
| Dec 26, 2025 | 122.00 | 122.50 | 120.00 | 120.50 | 120.50 | -0.41% | 1,660,037 |
| Dec 24, 2025 | 116.50 | 122.00 | 116.50 | 121.00 | 121.00 | 2.54% | 2,946,091 |
| Dec 23, 2025 | 114.50 | 119.00 | 114.50 | 118.00 | 118.00 | 3.06% | 2,841,339 |
| Dec 22, 2025 | 114.50 | 115.50 | 112.00 | 114.50 | 114.50 | - | 3,899,349 |
| Dec 19, 2025 | 111.50 | 118.00 | 110.00 | 114.50 | 114.50 | 3.15% | 6,612,749 |
| Dec 18, 2025 | 106.00 | 113.00 | 106.00 | 111.00 | 111.00 | 5.71% | 6,393,628 |
| Dec 17, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 938,180 |
| Dec 16, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | -0.95% | 420,581 |
| Dec 15, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 1.45% | 1,012,505 |
| Dec 12, 2025 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | -0.48% | 244,558 |
| Dec 11, 2025 | 103.50 | 104.00 | 102.50 | 104.00 | 104.00 | 0.97% | 415,895 |
| Dec 10, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 205,950 |
| Dec 9, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | - | 497,251 |
| Dec 8, 2025 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | -0.48% | 661,534 |
| Dec 5, 2025 | 102.00 | 105.00 | 101.50 | 104.50 | 104.50 | 1.95% | 1,225,785 |
| Dec 4, 2025 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | 0.49% | 225,045 |
| Dec 3, 2025 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 149,647 |
| Dec 2, 2025 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 457,941 |
| Dec 1, 2025 | 104.00 | 104.50 | 100.50 | 101.00 | 101.00 | -3.81% | 487,776 |
| Nov 28, 2025 | 103.00 | 105.00 | 102.50 | 105.00 | 105.00 | 1.45% | 643,705 |
| Nov 27, 2025 | 100.50 | 104.00 | 100.50 | 103.50 | 103.50 | 2.99% | 910,221 |
| Nov 26, 2025 | 99.40 | 100.50 | 99.40 | 100.50 | 100.50 | 0.60% | 326,392 |
| Nov 25, 2025 | 100.50 | 100.50 | 99.10 | 99.90 | 99.90 | -0.60% | 240,837 |
| Nov 24, 2025 | 99.40 | 101.00 | 99.20 | 100.50 | 100.50 | 2.03% | 601,511 |
| Nov 21, 2025 | 98.10 | 99.10 | 98.00 | 98.50 | 98.50 | - | 441,022 |
| Nov 20, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 1.55% | 418,675 |
| Nov 19, 2025 | 97.50 | 97.70 | 96.50 | 97.00 | 97.00 | -0.21% | 631,204 |
| Nov 18, 2025 | 98.70 | 98.70 | 97.00 | 97.20 | 97.20 | -1.12% | 879,213 |
| Nov 17, 2025 | 99.00 | 99.00 | 97.60 | 98.30 | 98.30 | -0.61% | 484,515 |
| Nov 14, 2025 | 99.00 | 99.70 | 98.60 | 98.90 | 98.90 | -0.30% | 261,670 |
| Nov 13, 2025 | 100.50 | 101.00 | 99.10 | 99.20 | 99.20 | -1.29% | 940,887 |
| Nov 12, 2025 | 99.90 | 101.00 | 99.50 | 100.50 | 100.50 | 1.01% | 546,969 |
| Nov 11, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -1.00% | 811,195 |
| Nov 10, 2025 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | - | 379,107 |
| Nov 7, 2025 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | - | 370,453 |
| Nov 6, 2025 | 102.50 | 103.00 | 100.00 | 100.50 | 100.50 | -1.47% | 857,908 |
| Nov 5, 2025 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | -0.97% | 436,444 |
| Nov 4, 2025 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 703,558 |
| Nov 3, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | - | 504,570 |
| Oct 31, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 734,390 |
| Oct 30, 2025 | 106.50 | 108.00 | 104.50 | 105.00 | 105.00 | - | 807,454 |
| Oct 29, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 1.45% | 1,180,117 |
| Oct 28, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -1.90% | 779,388 |
| Oct 27, 2025 | 105.50 | 105.50 | 103.50 | 105.50 | 105.50 | - | 769,586 |
| Oct 23, 2025 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 700,822 |
| Oct 22, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 1,165,159 |
| Oct 21, 2025 | 104.00 | 105.50 | 103.00 | 105.00 | 105.00 | 1.45% | 824,245 |
| Oct 20, 2025 | 105.00 | 105.00 | 102.00 | 103.50 | 103.50 | -0.96% | 1,330,956 |
| Oct 17, 2025 | 105.50 | 106.00 | 102.50 | 104.50 | 104.50 | 2.96% | 3,397,052 |
| Oct 16, 2025 | 101.50 | 102.00 | 99.90 | 101.50 | 101.50 | -0.49% | 1,131,700 |
| Oct 15, 2025 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 1,078,615 |
| Oct 14, 2025 | 100.00 | 104.00 | 99.90 | 101.50 | 101.50 | 2.53% | 2,877,767 |
| Oct 13, 2025 | 96.40 | 99.00 | 96.00 | 99.00 | 99.00 | 1.54% | 1,087,738 |
| Oct 9, 2025 | 97.10 | 97.90 | 96.50 | 97.50 | 97.50 | 1.35% | 715,332 |
| Oct 8, 2025 | 96.00 | 97.50 | 95.80 | 96.20 | 96.20 | 0.42% | 416,706 |
| Oct 7, 2025 | 95.00 | 95.90 | 94.70 | 95.80 | 95.80 | 0.84% | 540,690 |
| Oct 3, 2025 | 95.00 | 95.40 | 94.20 | 95.00 | 95.00 | 0.11% | 840,970 |
| Oct 2, 2025 | 95.60 | 96.00 | 94.80 | 94.90 | 94.90 | -0.73% | 1,096,880 |